| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2004 | USD | 63.03 | 63.38 | 63.03 | 63.38 | 21.1267 | +0.51 (+0.81%) | 237,300 |
| 24 Aug 2004 | USD | 63.01 | 63.19 | 62.75 | 62.87 | 20.9567 | -0.78 (-1.23%) | 174,900 |
| 23 Aug 2004 | USD | 64.1 | 64.36 | 63.47 | 63.65 | 21.2167 | -0.53 (-0.83%) | 114,000 |
| 20 Aug 2004 | USD | 64.5 | 64.7 | 64.18 | 64.18 | 21.3933 | +0.44 (+0.69%) | 138,900 |
| 19 Aug 2004 | USD | 63.87 | 64.17 | 63.67 | 63.74 | 21.2467 | -0.02 (-0.03%) | 72,300 |
| 18 Aug 2004 | USD | 63.1 | 63.76 | 63.05 | 63.76 | 21.2533 | +0.71 (+1.13%) | 623,700 |
| 17 Aug 2004 | USD | 64.01 | 64.01 | 63.05 | 63.05 | 21.0167 | -1.25 (-1.94%) | 305,100 |
| 16 Aug 2004 | USD | 63.7 | 64.44 | 63.68 | 64.3 | 21.4333 | +0.63 (+0.99%) | 420,900 |
| 13 Aug 2004 | USD | 63.7 | 63.92 | 63.39 | 63.67 | 21.2233 | +0.57 (+0.90%) | 247,200 |
| 12 Aug 2004 | USD | 63.85 | 64 | 63.1 | 63.1 | 21.0333 | -0.52 (-0.82%) | 381,900 |
| 11 Aug 2004 | USD | 63.8 | 64 | 63.16 | 63.62 | 21.2067 | -0.36 (-0.56%) | 708,000 |
| 10 Aug 2004 | USD | 64.5 | 64.55 | 63.9 | 63.98 | 21.3267 | -0.27 (-0.42%) | 2,626,800 |
| 9 Aug 2004 | USD | 64.35 | 65 | 64.1 | 64.25 | 21.4167 | +0.45 (+0.71%) | 222,900 |
| 6 Aug 2004 | USD | 64.88 | 65.03 | 63.76 | 63.8 | 21.2667 | -1.08 (-1.66%) | 168,600 |
| 5 Aug 2004 | USD | 65.75 | 65.75 | 64.86 | 64.88 | 21.6267 | -0.62 (-0.95%) | 110,700 |
| 4 Aug 2004 | USD | 66.48 | 66.48 | 65.5 | 65.5 | 21.8333 | -1.28 (-1.92%) | 135,000 |
| 3 Aug 2004 | USD | 66.65 | 66.84 | 66.48 | 66.78 | 22.26 | +0.75 (+1.14%) | 64,200 |
| 2 Aug 2004 | USD | 66 | 66.03 | 65.3 | 66.03 | 22.01 | +0.03 (+0.05%) | 287,400 |
| 30 Jul 2004 | USD | 66.1 | 66.25 | 65.9 | 66 | 22 | +0.25 (+0.38%) | 689,100 |
| 29 Jul 2004 | USD | 65.6 | 65.85 | 65.12 | 65.75 | 21.9167 | +0.6 (+0.92%) | 54,900 |
| 28 Jul 2004 | USD | 64.38 | 65.15 | 64.37 | 65.15 | 21.7167 | +0.73 (+1.13%) | 18,600 |
| 27 Jul 2004 | USD | 63.74 | 64.44 | 63.7 | 64.42 | 21.4733 | +0.18 (+0.28%) | 55,200 |
| 26 Jul 2004 | USD | 64.47 | 64.58 | 63.82 | 64.24 | 21.4133 | -0.18 (-0.28%) | 50,400 |
| 23 Jul 2004 | USD | 64.74 | 64.77 | 64.25 | 64.42 | 21.4733 | -0.54 (-0.83%) | 134,100 |
| 22 Jul 2004 | USD | 64.6 | 65.18 | 64.6 | 64.96 | 21.6533 | +0.3 (+0.46%) | 55,200 |
| 21 Jul 2004 | USD | 65.75 | 65.8 | 64.66 | 64.66 | 21.5533 | -1.27 (-1.93%) | 283,500 |
| 20 Jul 2004 | USD | 65.98 | 66.15 | 65.82 | 65.93 | 21.9767 | -0.18 (-0.27%) | 78,900 |
| 19 Jul 2004 | USD | 66.32 | 66.53 | 65.97 | 66.11 | 22.0367 | -0.44 (-0.66%) | 72,300 |
| 16 Jul 2004 | USD | 66.25 | 66.62 | 66.16 | 66.55 | 22.1833 | +0.87 (+1.32%) | 40,200 |
| 15 Jul 2004 | USD | 65.67 | 65.84 | 65.57 | 65.68 | 21.8933 | +0.13 (+0.20%) | 51,900 |
