| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | USD | 56.9 | 57.38 | 56.64 | 57.23 | 11.446 | +0.57 (+1.01%) | 84,900 |
| 1 Sep 2004 | USD | 56.32 | 56.83 | 56.32 | 56.66 | 11.332 | +0.17 (+0.30%) | 43,000 |
| 31 Aug 2004 | USD | 56.28 | 56.49 | 56.06 | 56.49 | 11.298 | +0.33 (+0.59%) | 54,600 |
| 30 Aug 2004 | USD | 56.8 | 56.8 | 56.16 | 56.16 | 11.232 | -0.7 (-1.23%) | 39,000 |
| 27 Aug 2004 | USD | 56.44 | 57 | 56.44 | 56.86 | 11.372 | +0.36 (+0.64%) | 36,000 |
| 26 Aug 2004 | USD | 56.48 | 56.55 | 56.22 | 56.5 | 11.3 | -0.02 (-0.04%) | 54,300 |
| 25 Aug 2004 | USD | 55.95 | 56.55 | 55.92 | 56.52 | 11.304 | +0.56 (+1.00%) | 26,500 |
| 24 Aug 2004 | USD | 56.4 | 56.4 | 55.87 | 55.96 | 11.192 | -0.03 (-0.05%) | 61,100 |
| 23 Aug 2004 | USD | 56.1 | 56.33 | 55.84 | 55.99 | 11.198 | -0.17 (-0.30%) | 183,200 |
| 20 Aug 2004 | USD | 55.5 | 56.2 | 55.5 | 56.16 | 11.232 | +0.59 (+1.06%) | 36,000 |
| 19 Aug 2004 | USD | 55.8 | 55.85 | 55.37 | 55.57 | 11.114 | -0.25 (-0.45%) | 47,300 |
| 18 Aug 2004 | USD | 55.1 | 55.91 | 54.86 | 55.82 | 11.164 | +0.87 (+1.58%) | 32,700 |
| 17 Aug 2004 | USD | 55.13 | 55.2 | 54.88 | 54.95 | 10.99 | +0.05 (+0.09%) | 51,500 |
| 16 Aug 2004 | USD | 54.12 | 55.09 | 54.12 | 54.9 | 10.98 | +0.78 (+1.44%) | 37,900 |
| 13 Aug 2004 | USD | 54.75 | 54.78 | 53.99 | 54.12 | 10.824 | -0.42 (-0.77%) | 71,300 |
| 12 Aug 2004 | USD | 54.75 | 55.1 | 54.49 | 54.54 | 10.908 | -0.33 (-0.60%) | 68,800 |
| 11 Aug 2004 | USD | 53.8 | 55.08 | 53.8 | 54.87 | 10.974 | +0.87 (+1.61%) | 69,200 |
| 10 Aug 2004 | USD | 53.3 | 54 | 53.26 | 54 | 10.8 | +0.77 (+1.45%) | 106,300 |
| 9 Aug 2004 | USD | 53.33 | 53.58 | 53.17 | 53.23 | 10.646 | -0.19 (-0.36%) | 47,000 |
| 6 Aug 2004 | USD | 53.55 | 53.68 | 53.24 | 53.42 | 10.684 | -0.86 (-1.58%) | 242,700 |
| 5 Aug 2004 | USD | 55.35 | 55.35 | 54.17 | 54.28 | 10.856 | -0.88 (-1.60%) | 43,900 |
| 4 Aug 2004 | USD | 55.51 | 55.51 | 54.91 | 55.16 | 11.032 | -0.11 (-0.20%) | 57,000 |
| 3 Aug 2004 | USD | 55.34 | 55.79 | 55.27 | 55.27 | 11.054 | -0.15 (-0.27%) | 60,600 |
| 2 Aug 2004 | USD | 55.32 | 55.71 | 55.3 | 55.42 | 11.084 | -0.04 (-0.07%) | 106,600 |
| 30 Jul 2004 | USD | 55.32 | 55.65 | 55.15 | 55.46 | 11.092 | +0.14 (+0.25%) | 43,300 |
| 29 Jul 2004 | USD | 55.15 | 55.57 | 54.77 | 55.32 | 11.064 | +0.38 (+0.69%) | 89,100 |
| 28 Jul 2004 | USD | 55.2 | 55.27 | 54.19 | 54.94 | 10.988 | -0.26 (-0.47%) | 128,400 |
| 27 Jul 2004 | USD | 54.96 | 55.39 | 54.57 | 55.2 | 11.04 | +0.52 (+0.95%) | 264,200 |
| 26 Jul 2004 | USD | 55.06 | 55.24 | 54.3 | 54.68 | 10.936 | -0.69 (-1.25%) | 85,500 |
| 23 Jul 2004 | USD | 55.85 | 55.85 | 55.11 | 55.37 | 11.074 | -0.42 (-0.75%) | 154,800 |
