| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 42.1181 | 42.3329 | 41.6556 | 41.9364 | 1.2594 | +0.314 (+0.75%) | 1,543,070 |
| 31 Aug 2004 | USD | 42.4402 | 42.7623 | 41.4987 | 41.6228 | 1.25 | -0.57 (-1.35%) | 2,820,406 |
| 30 Aug 2004 | USD | 42.1101 | 42.5147 | 41.6556 | 42.1926 | 1.2671 | -0.05 (-0.12%) | 960,266 |
| 27 Aug 2004 | USD | 42.1181 | 42.614 | 42.0769 | 42.2422 | 1.2686 | -0.148 (-0.35%) | 1,675,937 |
| 26 Aug 2004 | USD | 42.7786 | 42.8615 | 42.2834 | 42.3903 | 1.273 | -1.041 (-2.40%) | 2,276,858 |
| 25 Aug 2004 | USD | 43.2581 | 43.6541 | 43.0845 | 43.4313 | 1.3043 | +0.289 (+0.67%) | 1,512,873 |
| 24 Aug 2004 | USD | 43.3567 | 43.4646 | 42.9852 | 43.1425 | 1.2956 | +0.653 (+1.54%) | 371,424 |
| 23 Aug 2004 | USD | 42.8117 | 43.1915 | 42.4899 | 42.4899 | 1.276 | -1.156 (-2.65%) | 2,923,076 |
| 20 Aug 2004 | USD | 43.3567 | 43.7698 | 43.3567 | 43.6462 | 1.3107 | +0.768 (+1.79%) | 1,748,410 |
| 19 Aug 2004 | USD | 42.4899 | 43.4558 | 42.4899 | 42.8779 | 1.2877 | +0.553 (+1.31%) | 4,046,405 |
| 18 Aug 2004 | USD | 40.3011 | 42.3247 | 40.3011 | 42.3247 | 1.271 | +1.577 (+3.87%) | 4,212,489 |
| 17 Aug 2004 | USD | 39.5664 | 40.7637 | 39.5664 | 40.7473 | 1.2237 | +1.354 (+3.44%) | 2,364,430 |
| 16 Aug 2004 | USD | 38.5176 | 39.5584 | 38.4926 | 39.3929 | 1.183 | +0.587 (+1.51%) | 2,436,902 |
| 13 Aug 2004 | USD | 38.7324 | 39.1949 | 38.7324 | 38.8062 | 1.1654 | -0.124 (-0.32%) | 4,158,134 |
| 12 Aug 2004 | USD | 38.4841 | 38.9717 | 38.4841 | 38.9304 | 1.1691 | +0.281 (+0.73%) | 3,071,040 |
| 11 Aug 2004 | USD | 39.0625 | 39.0625 | 38.4926 | 38.6495 | 1.1607 | -0.66 (-1.68%) | 3,055,942 |
| 10 Aug 2004 | USD | 38.3773 | 39.3598 | 38.3773 | 39.3099 | 1.1805 | +0.933 (+2.43%) | 2,497,297 |
| 9 Aug 2004 | USD | 37.8236 | 38.7324 | 37.8236 | 38.3773 | 1.1525 | +0.141 (+0.37%) | 2,044,341 |
| 6 Aug 2004 | USD | 37.1964 | 38.6581 | 37.1964 | 38.2368 | 1.1483 | +1.04 (+2.80%) | 2,273,839 |
| 5 Aug 2004 | USD | 38.6 | 38.9056 | 37.1546 | 37.1964 | 1.117 | -1.75 (-4.49%) | 1,235,060 |
| 4 Aug 2004 | USD | 38.0301 | 39.2441 | 38.0301 | 38.9466 | 1.1696 | +0.595 (+1.55%) | 3,871,265 |
| 3 Aug 2004 | USD | 38.1133 | 38.3685 | 38.1133 | 38.3521 | 1.1517 | +0.123 (+0.32%) | 1,594,405 |
| 2 Aug 2004 | USD | 37.989 | 38.4019 | 37.7742 | 38.2288 | 1.148 | +0.042 (+0.11%) | 1,543,070 |
| 30 Jul 2004 | USD | 38.4019 | 38.443 | 38.1457 | 38.1869 | 1.1468 | -0.099 (-0.26%) | 1,805,784 |
| 29 Jul 2004 | USD | 38.1956 | 38.3444 | 38.0387 | 38.2862 | 1.1498 | +0.38 (+1.00%) | 2,361,410 |
| 28 Jul 2004 | USD | 38.2201 | 38.4599 | 37.9067 | 37.9067 | 1.1384 | -0.735 (-1.90%) | 2,228,543 |
| 27 Jul 2004 | USD | 36.8325 | 38.6744 | 36.8325 | 38.6417 | 1.1604 | +2.272 (+6.25%) | 3,807,848 |
| 26 Jul 2004 | USD | 37.576 | 38.1133 | 36.255 | 36.37 | 1.0922 | -1.206 (-3.21%) | 3,424,346 |
| 23 Jul 2004 | USD | 37.576 | 38.6993 | 37.403 | 37.576 | 1.1284 | -0.331 (-0.87%) | 2,288,937 |
| 22 Jul 2004 | USD | 38.1956 | 38.4515 | 37.4442 | 37.9067 | 1.1384 | -0.983 (-2.53%) | 2,962,332 |
