| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 39.8143 | 39.8143 | 38.7239 | 38.8893 | 1.1679 | -1.123 (-2.81%) | 1,657,819 |
| 20 Jul 2004 | USD | 39.7974 | 40.1195 | 39.4839 | 40.0123 | 1.2016 | +0.009 (+0.02%) | 3,303,558 |
| 19 Jul 2004 | USD | 40.3011 | 40.384 | 40.0038 | 40.0038 | 1.2013 | -0.455 (-1.12%) | 2,243,642 |
| 16 Jul 2004 | USD | 40.384 | 40.64 | 39.9875 | 40.4586 | 1.215 | +0.719 (+1.81%) | 2,234,582 |
| 15 Jul 2004 | USD | 39.6406 | 39.8717 | 39.1865 | 39.7401 | 1.1934 | +0.232 (+0.59%) | 3,496,819 |
| 14 Jul 2004 | USD | 39.2688 | 40.5658 | 39.0625 | 39.5085 | 1.1865 | +0.174 (+0.44%) | 5,933,721 |
| 13 Jul 2004 | USD | 38.8233 | 39.3349 | 38.6495 | 39.3349 | 1.1813 | +0.438 (+1.13%) | 1,612,523 |
| 12 Jul 2004 | USD | 37.7825 | 39.4504 | 37.7825 | 38.8973 | 1.1681 | +0.826 (+2.17%) | 2,717,736 |
| 9 Jul 2004 | USD | 37.4936 | 38.1621 | 37.4271 | 38.0715 | 1.1433 | +0.62 (+1.65%) | 1,721,233 |
| 8 Jul 2004 | USD | 37.9146 | 38.3605 | 37.4271 | 37.4519 | 1.1247 | -0.455 (-1.20%) | 2,307,055 |
| 7 Jul 2004 | USD | 38.5672 | 38.5672 | 37.7575 | 37.9067 | 1.1384 | -0.33 (-0.86%) | 2,195,326 |
| 6 Jul 2004 | USD | 38.7738 | 38.7738 | 38.0635 | 38.2368 | 1.1483 | -1.148 (-2.91%) | 2,294,977 |
| 5 Jul 2004 | USD | 39.3845 | 39.3845 | 39.3845 | 39.3845 | 1.1827 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 39.1865 | 39.8471 | 39.1865 | 39.3845 | 1.1827 | +0.082 (+0.21%) | 3,904,479 |
| 1 Jul 2004 | USD | 38.8147 | 39.3023 | 38.5751 | 39.3023 | 1.1803 | +0.785 (+2.04%) | 4,233,627 |
| 30 Jun 2004 | USD | 37.9067 | 38.5176 | 37.5348 | 38.5176 | 1.1567 | +0.611 (+1.61%) | 6,126,985 |
| 29 Jun 2004 | USD | 36.1968 | 37.9067 | 36.1968 | 37.9067 | 1.1384 | +1.767 (+4.89%) | 5,088,203 |
| 28 Jun 2004 | USD | 36.255 | 36.8247 | 36.1308 | 36.1395 | 1.0853 | -0.116 (-0.32%) | 2,793,228 |
| 25 Jun 2004 | USD | 36.0067 | 36.5766 | 35.9656 | 36.255 | 1.0888 | +0.322 (+0.90%) | 3,955,814 |
| 24 Jun 2004 | USD | 35.677 | 35.9741 | 35.4703 | 35.9328 | 1.0791 | +0.859 (+2.45%) | 1,271,296 |
| 23 Jun 2004 | USD | 34.7517 | 35.239 | 34.6113 | 35.0738 | 1.0533 | +0.429 (+1.24%) | 1,857,119 |
| 22 Jun 2004 | USD | 35.0985 | 35.0985 | 34.6446 | 34.6446 | 1.0404 | -0.553 (-1.57%) | 2,627,144 |
| 21 Jun 2004 | USD | 35.0738 | 35.569 | 35.049 | 35.1977 | 1.057 | +0.206 (+0.59%) | 2,288,937 |
| 18 Jun 2004 | USD | 34.768 | 35.1731 | 34.314 | 34.9915 | 1.0508 | -0.107 (-0.30%) | 2,500,317 |
| 17 Jun 2004 | USD | 35.3623 | 35.7925 | 34.9169 | 35.0985 | 1.054 | -0.694 (-1.94%) | 5,042,908 |
| 16 Jun 2004 | USD | 35.5031 | 36.0238 | 35.2801 | 35.7925 | 1.0749 | +0.653 (+1.86%) | 2,865,701 |
| 15 Jun 2004 | USD | 34.5614 | 35.3875 | 34.5614 | 35.1396 | 1.0553 | +1.453 (+4.31%) | 4,592,972 |
| 14 Jun 2004 | USD | 33.8762 | 34.0083 | 33.6862 | 33.6862 | 1.0116 | -0.933 (-2.70%) | 5,027,809 |
| 11 Jun 2004 | USD | 34.6196 | 34.6196 | 34.6196 | 34.6196 | 1.0397 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 35.4868 | 35.4868 | 34.3714 | 34.6196 | 1.0397 | -0.876 (-2.47%) | 2,500,317 |
