| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2004 | USD | 443.75 | 445.26 | 441.5 | 442.25 | 442.25 | +1.3 (+0.29%) | 746,453 |
| 18 Aug 2004 | USD | 439.5 | 442.37 | 438.5 | 440.95 | 440.95 | +2.32 (+0.53%) | 2,236,316 |
| 17 Aug 2004 | USD | 438.5 | 441.76 | 437.44 | 438.63 | 438.63 | +2.13 (+0.49%) | 3,753,470 |
| 16 Aug 2004 | USD | 433 | 439.2 | 432.59 | 436.5 | 436.5 | +0.5 (+0.11%) | 11,121,244 |
| 13 Aug 2004 | USD | 436 | 438 | 434.5 | 436 | 436 | -1.16 (-0.27%) | 1,928,771 |
| 12 Aug 2004 | USD | 438.75 | 439.18 | 435.5 | 437.16 | 437.16 | +4.652 (+1.08%) | 1,681,087 |
| 11 Aug 2004 | USD | 431 | 447.6 | 431 | 432.5079 | 432.5079 | -4.742 (-1.08%) | 14,011,000 |
| 10 Aug 2004 | USD | 435 | 441.46 | 433.41 | 437.25 | 437.25 | +2.95 (+0.68%) | 5,731,825 |
| 9 Aug 2004 | USD | 437.75 | 439.98 | 432.78 | 434.3 | 434.3 | -3.67 (-0.84%) | 2,104,283 |
| 6 Aug 2004 | USD | 440 | 443.69 | 436 | 437.97 | 437.97 | -4.871 (-1.10%) | 1,416,841 |
| 5 Aug 2004 | USD | 444 | 446.55 | 442.841 | 442.841 | 442.841 | -0.909 (-0.20%) | 543,067 |
| 4 Aug 2004 | USD | 444 | 444.5 | 441 | 443.75 | 443.75 | -2.32 (-0.52%) | 2,510,245 |
| 3 Aug 2004 | USD | 444.25 | 446.88 | 443.08 | 446.07 | 446.07 | +2.18 (+0.49%) | 1,245,132 |
| 2 Aug 2004 | USD | 444 | 444.58 | 441.83 | 443.89 | 443.89 | -0.91 (-0.20%) | 3,603,538 |
| 30 Jul 2004 | USD | 443.5 | 446 | 442.95 | 444.8 | 444.8 | +0.48 (+0.11%) | 3,785,725 |
| 29 Jul 2004 | USD | 440.75 | 445.5 | 438.98 | 444.32 | 444.32 | +6.386 (+1.46%) | 5,728,619 |
| 28 Jul 2004 | USD | 439.25 | 440 | 436.73 | 437.9343 | 437.9343 | +3.074 (+0.71%) | 1,861,769 |
| 27 Jul 2004 | USD | 432.5 | 435 | 431.75 | 434.86 | 434.86 | +3.25 (+0.75%) | 1,266,417 |
| 26 Jul 2004 | USD | 435.5 | 436.5 | 431.22 | 431.61 | 431.61 | -5.39 (-1.23%) | 835,378 |
| 23 Jul 2004 | USD | 435.75 | 438.05 | 434.75 | 437 | 437 | +1.36 (+0.31%) | 992,693 |
| 22 Jul 2004 | USD | 438.75 | 438.75 | 433.8 | 435.64 | 435.64 | -5.27 (-1.20%) | 1,235,631 |
| 21 Jul 2004 | USD | 440 | 442.58 | 438.44 | 440.91 | 440.91 | +3.95 (+0.90%) | 3,680,878 |
| 20 Jul 2004 | USD | 435.5 | 437.75 | 432.16 | 436.96 | 436.96 | +1.96 (+0.45%) | 2,252,127 |
| 19 Jul 2004 | USD | 437 | 438.44 | 434 | 435 | 435 | -2.64 (-0.60%) | 2,578,682 |
| 16 Jul 2004 | USD | 437.75 | 439.72 | 436 | 437.64 | 437.64 | -1.11 (-0.25%) | 3,816,616 |
| 15 Jul 2004 | USD | 439.25 | 440.27 | 437.5 | 438.75 | 438.75 | +1.5 (+0.34%) | 892,325 |
| 14 Jul 2004 | USD | 437 | 440.8 | 436 | 437.25 | 437.25 | -0.75 (-0.17%) | 1,519,119 |
| 13 Jul 2004 | USD | 438.75 | 441.5 | 438 | 438 | 438 | -0.5 (-0.11%) | 1,005,195 |
| 12 Jul 2004 | USD | 442 | 452.5 | 438.5 | 438.5 | 438.5 | -3.9 (-0.88%) | 1,071,799 |
| 9 Jul 2004 | USD | 439.75 | 452.45 | 439.46 | 442.4 | 442.4 | +2.4 (+0.55%) | 1,114,329 |
