| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | USD | 71.95 | 72.5 | 71.95 | 72.49 | 24.1633 | +0.94 (+1.31%) | 144,000 |
| 5 Oct 2004 | USD | 71.25 | 71.66 | 71.25 | 71.55 | 23.85 | +0.94 (+1.33%) | 75,600 |
| 4 Oct 2004 | USD | 70.45 | 70.79 | 70.4 | 70.61 | 23.5367 | -0.34 (-0.48%) | 69,000 |
| 1 Oct 2004 | USD | 70.4 | 70.95 | 70.38 | 70.95 | 23.65 | +1.07 (+1.53%) | 21,900 |
| 30 Sep 2004 | USD | 70 | 70 | 69.55 | 69.88 | 23.2933 | +0.36 (+0.52%) | 67,200 |
| 29 Sep 2004 | USD | 70 | 70 | 69.0315 | 69.52 | 23.1733 | -0.89 (-1.26%) | 138,600 |
| 28 Sep 2004 | USD | 70.05 | 70.63 | 70.05 | 70.41 | 23.47 | +0.85 (+1.22%) | 76,500 |
| 27 Sep 2004 | USD | 69.61 | 69.75 | 69.26 | 69.56 | 23.1867 | +0.46 (+0.67%) | 40,500 |
| 24 Sep 2004 | USD | 68.75 | 69.34 | 68.75 | 69.1 | 23.0333 | +0.37 (+0.54%) | 143,400 |
| 23 Sep 2004 | USD | 69 | 69 | 68.41 | 68.73 | 22.91 | -0.62 (-0.89%) | 70,200 |
| 22 Sep 2004 | USD | 69.75 | 69.75 | 69.06 | 69.35 | 23.1167 | -0.87 (-1.24%) | 51,000 |
| 21 Sep 2004 | USD | 68.76 | 70.33 | 68.76 | 70.22 | 23.4067 | +2.02 (+2.96%) | 393,000 |
| 20 Sep 2004 | USD | 68.55 | 68.55 | 68.2 | 68.2 | 22.7333 | +0.1 (+0.15%) | 403,500 |
| 17 Sep 2004 | USD | 67.45 | 68.16 | 67.39 | 68.1 | 22.7 | +1.11 (+1.66%) | 71,100 |
| 16 Sep 2004 | USD | 67.04 | 67.27 | 66.83 | 66.99 | 22.33 | -0.02 (-0.03%) | 128,400 |
| 15 Sep 2004 | USD | 67.12 | 67.39 | 66.83 | 67.01 | 22.3367 | -0.34 (-0.50%) | 19,200 |
| 14 Sep 2004 | USD | 67.3 | 67.5 | 67.06 | 67.35 | 22.45 | +0.37 (+0.55%) | 47,700 |
| 13 Sep 2004 | USD | 66.75 | 67.2 | 66.75 | 66.98 | 22.3267 | +0.23 (+0.34%) | 38,400 |
| 10 Sep 2004 | USD | 66.65 | 66.95 | 66.57 | 66.75 | 22.25 | -0.1 (-0.15%) | 113,100 |
| 9 Sep 2004 | USD | 66.03 | 66.85 | 66.03 | 66.85 | 22.2833 | +0.82 (+1.24%) | 90,000 |
| 8 Sep 2004 | USD | 65.88 | 66.26 | 65.68 | 66.03 | 22.01 | -0.05 (-0.08%) | 90,300 |
| 7 Sep 2004 | USD | 65.85 | 66.08 | 65.52 | 66.08 | 22.0267 | -0.29 (-0.44%) | 243,000 |
| 6 Sep 2004 | USD | 66.37 | 66.37 | 66.37 | 66.37 | 22.1233 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 66.08 | 66.39 | 65.81 | 66.37 | 22.1233 | +0.14 (+0.21%) | 54,900 |
| 2 Sep 2004 | USD | 65.68 | 66.23 | 65.68 | 66.23 | 22.0767 | +0.83 (+1.27%) | 38,100 |
| 1 Sep 2004 | USD | 65.3 | 65.69 | 64.72 | 65.4 | 21.8 | +0.57 (+0.88%) | 201,000 |
| 31 Aug 2004 | USD | 64.1 | 64.83 | 64.1 | 64.83 | 21.61 | +1 (+1.57%) | 156,900 |
| 30 Aug 2004 | USD | 64.35 | 64.45 | 63.67 | 63.83 | 21.2767 | -0.28 (-0.44%) | 30,000 |
| 27 Aug 2004 | USD | 63.9 | 64.28 | 63.9 | 64.11 | 21.37 | +0.61 (+0.96%) | 91,800 |
| 26 Aug 2004 | USD | 63.33 | 63.58 | 62.86 | 63.5 | 21.1667 | +0.12 (+0.19%) | 329,400 |
