| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2004 | USD | 43.41 | 44 | 43.13 | 43.3 | 43.3 | -0.24 (-0.55%) | 433,001 |
| 2 Sep 2004 | USD | 42.94 | 43.65 | 42.91 | 43.54 | 43.54 | +0.55 (+1.28%) | 399,680 |
| 1 Sep 2004 | USD | 43.51 | 43.64 | 42.85 | 42.99 | 42.99 | -0.7 (-1.60%) | 599,222 |
| 31 Aug 2004 | USD | 42.88 | 43.76 | 42.82 | 43.69 | 43.69 | +0.79 (+1.84%) | 1,213,978 |
| 30 Aug 2004 | USD | 42.93 | 43.14 | 42.6 | 42.9 | 42.9 | -0.09 (-0.21%) | 192,574 |
| 27 Aug 2004 | USD | 42.78 | 43.3 | 42.4 | 42.99 | 42.99 | +0.19 (+0.44%) | 539,015 |
| 26 Aug 2004 | USD | 43 | 43.3 | 42.7 | 42.8 | 42.8 | -0.15 (-0.35%) | 410,740 |
| 25 Aug 2004 | USD | 42.96 | 43.2 | 42.65 | 42.95 | 42.95 | +0.02 (+0.05%) | 411,675 |
| 24 Aug 2004 | USD | 43.37 | 43.49 | 42.17 | 42.93 | 42.93 | -0.26 (-0.60%) | 923,052 |
| 23 Aug 2004 | USD | 43.51 | 43.55 | 43.05 | 43.19 | 43.19 | -0.33 (-0.76%) | 948,713 |
| 20 Aug 2004 | USD | 42.75 | 43.65 | 42.66 | 43.52 | 43.52 | +0.77 (+1.80%) | 336,447 |
| 19 Aug 2004 | USD | 42.47 | 43.23 | 42.4 | 42.75 | 42.75 | +0.14 (+0.33%) | 546,017 |
| 18 Aug 2004 | USD | 41.57 | 42.76 | 41.4 | 42.61 | 42.61 | +0.89 (+2.13%) | 462,579 |
| 17 Aug 2004 | USD | 42.2 | 42.37 | 41.68 | 41.72 | 41.72 | -0.61 (-1.44%) | 346,600 |
| 16 Aug 2004 | USD | 41.01 | 42.34 | 40.91 | 42.33 | 42.33 | +1.42 (+3.47%) | 633,350 |
| 13 Aug 2004 | USD | 40.15 | 41.19 | 40.15 | 40.91 | 40.91 | +0.75 (+1.87%) | 888,930 |
| 12 Aug 2004 | USD | 40.45 | 40.72 | 39.84 | 40.16 | 40.16 | -0.44 (-1.08%) | 404,116 |
| 11 Aug 2004 | USD | 40.19 | 40.6 | 39.56 | 40.6 | 40.6 | +0.43 (+1.07%) | 558,587 |
| 10 Aug 2004 | USD | 38.79 | 40.25 | 38.76 | 40.17 | 40.17 | +1.41 (+3.64%) | 658,776 |
| 9 Aug 2004 | USD | 39.07 | 39.46 | 38.62 | 38.76 | 38.76 | -0.38 (-0.97%) | 596,908 |
| 6 Aug 2004 | USD | 40.55 | 40.99 | 39.12 | 39.14 | 39.14 | -1.15 (-2.85%) | 1,050,641 |
| 5 Aug 2004 | USD | 41.08 | 41.6 | 40.14 | 40.29 | 40.29 | -2.82 (-6.54%) | 3,080,854 |
| 4 Aug 2004 | USD | 42.47 | 43.13 | 41.99 | 43.11 | 43.11 | +0.82 (+1.94%) | 957,098 |
| 3 Aug 2004 | USD | 41.25 | 42.47 | 41 | 42.29 | 42.29 | +1.05 (+2.55%) | 1,771,488 |
| 2 Aug 2004 | USD | 40.17 | 41.27 | 40 | 41.24 | 41.24 | +1.03 (+2.56%) | 872,986 |
| 30 Jul 2004 | USD | 40.98 | 41 | 40.02 | 40.21 | 40.21 | -0.74 (-1.81%) | 741,672 |
| 29 Jul 2004 | USD | 40.66 | 41.02 | 40.41 | 40.95 | 40.95 | +0.57 (+1.41%) | 257,128 |
| 28 Jul 2004 | USD | 40.73 | 40.75 | 39.28 | 40.38 | 40.38 | -0.48 (-1.17%) | 412,961 |
| 27 Jul 2004 | USD | 40.49 | 41.01 | 40.19 | 40.86 | 40.86 | +0.53 (+1.31%) | 343,161 |
| 26 Jul 2004 | USD | 40.53 | 40.74 | 40.04 | 40.33 | 40.33 | -0.14 (-0.35%) | 294,226 |
