| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | USD | 27.74 | 28.143 | 27.38 | 27.84 | 18.56 | +0.46 (+1.68%) | 119,797 |
| 7 Sep 2004 | USD | 26.9 | 28 | 26.72 | 27.38 | 18.2533 | -0.1 (-0.36%) | 148,091 |
| 6 Sep 2004 | USD | 27.48 | 27.48 | 27.48 | 27.48 | 18.32 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 27.25 | 27.69 | 26.65 | 27.48 | 18.32 | +0.17 (+0.62%) | 78,462 |
| 2 Sep 2004 | USD | 27.72 | 28.05 | 26.86 | 27.31 | 18.2067 | -0.26 (-0.94%) | 179,055 |
| 1 Sep 2004 | USD | 26.86 | 27.75 | 26.32 | 27.57 | 18.38 | +0.85 (+3.18%) | 136,349 |
| 31 Aug 2004 | USD | 26.25 | 27.38 | 26.2 | 26.72 | 17.8133 | -0.2 (-0.74%) | 170,052 |
| 30 Aug 2004 | USD | 27.99 | 29.1 | 26.5 | 26.92 | 17.9467 | -1.23 (-4.37%) | 249,308 |
| 27 Aug 2004 | USD | 28.12 | 28.57 | 27.75 | 28.15 | 18.7667 | -0.31 (-1.09%) | 118,509 |
| 26 Aug 2004 | USD | 26.89 | 28.7 | 26.84 | 28.46 | 18.9733 | +0.99 (+3.60%) | 311,387 |
| 25 Aug 2004 | USD | 26.63 | 27.54 | 26.51 | 27.47 | 18.3133 | +0.97 (+3.66%) | 241,963 |
| 24 Aug 2004 | USD | 26.49 | 26.93 | 25.12 | 26.5 | 17.6667 | +0.76 (+2.95%) | 306,449 |
| 23 Aug 2004 | USD | 26.41 | 27.9 | 25.57 | 25.74 | 17.16 | -0.01 (-0.04%) | 525,803 |
| 20 Aug 2004 | USD | 24.52 | 26 | 24.52 | 25.75 | 17.1667 | +0.92 (+3.71%) | 153,851 |
| 19 Aug 2004 | USD | 25.68 | 25.95 | 24.55 | 24.83 | 16.5533 | -1.05 (-4.06%) | 226,973 |
| 18 Aug 2004 | USD | 25.16 | 26.22 | 25.16 | 25.88 | 17.2533 | +0.53 (+2.09%) | 231,279 |
| 17 Aug 2004 | USD | 26.68 | 26.84 | 25.14 | 25.35 | 16.9 | -0.57 (-2.20%) | 300,464 |
| 16 Aug 2004 | USD | 23.05 | 27.08 | 23.05 | 25.92 | 17.28 | +2.62 (+11.24%) | 765,539 |
| 13 Aug 2004 | USD | 21.8 | 23.3 | 21.8 | 23.3 | 15.5333 | +1.18 (+5.33%) | 111,634 |
| 12 Aug 2004 | USD | 23.66 | 23.68 | 21.86 | 22.12 | 14.7467 | -1.38 (-5.87%) | 123,447 |
| 11 Aug 2004 | USD | 22.73 | 23.68 | 22.5 | 23.5 | 15.6667 | +0.47 (+2.04%) | 163,299 |
| 10 Aug 2004 | USD | 22.5 | 23.19 | 22.28 | 23.03 | 15.3533 | +0.791 (+3.56%) | 181,498 |
| 9 Aug 2004 | USD | 21.93 | 23.09 | 21.6 | 22.239 | 14.826 | +0.439 (+2.01%) | 109,966 |
| 6 Aug 2004 | USD | 22.5 | 23.24 | 21.64 | 21.8 | 14.5333 | -1.04 (-4.55%) | 93,199 |
| 5 Aug 2004 | USD | 23.3 | 23.35 | 22.62 | 22.84 | 15.2267 | -0.25 (-1.08%) | 112,791 |
| 4 Aug 2004 | USD | 23.54 | 23.65 | 22.95 | 23.09 | 15.3933 | -0.53 (-2.24%) | 138,419 |
| 3 Aug 2004 | USD | 23.52 | 23.94 | 23.39 | 23.62 | 15.7467 | +0.201 (+0.86%) | 160,658 |
| 2 Aug 2004 | USD | 21.99 | 23.87 | 21.99 | 23.419 | 15.6127 | +1.149 (+5.16%) | 219,680 |
| 30 Jul 2004 | USD | 22.54 | 22.68 | 21.76 | 22.27 | 14.8467 | -0.61 (-2.67%) | 164,662 |
| 29 Jul 2004 | USD | 23.35 | 23.35 | 21.457 | 22.88 | 15.2533 | -0.25 (-1.08%) | 237,139 |
