| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2004 | USD | 41 | 41.21 | 39.8 | 40.47 | 40.47 | -0.59 (-1.44%) | 751,581 |
| 22 Jul 2004 | USD | 40.68 | 41.3 | 40.15 | 41.06 | 41.06 | +0.38 (+0.93%) | 655,676 |
| 21 Jul 2004 | USD | 41.74 | 41.88 | 40.4 | 40.68 | 40.68 | -1.02 (-2.45%) | 478,105 |
| 20 Jul 2004 | USD | 40.95 | 41.75 | 40.85 | 41.7 | 41.7 | +0.7 (+1.71%) | 787,422 |
| 19 Jul 2004 | USD | 40.9 | 41.41 | 40.86 | 41 | 41 | +0.27 (+0.66%) | 479,881 |
| 16 Jul 2004 | USD | 41.43 | 41.43 | 40.41 | 40.73 | 40.73 | -0.36 (-0.88%) | 425,353 |
| 15 Jul 2004 | USD | 41.35 | 41.37 | 40.75 | 41.09 | 41.09 | -0.34 (-0.82%) | 686,969 |
| 14 Jul 2004 | USD | 41.6 | 41.76 | 41 | 41.43 | 41.43 | -0.33 (-0.79%) | 541,869 |
| 13 Jul 2004 | USD | 41.89 | 42.06 | 41.26 | 41.76 | 41.76 | -0.17 (-0.41%) | 433,089 |
| 12 Jul 2004 | USD | 42.48 | 42.48 | 41.25 | 41.93 | 41.93 | -0.44 (-1.04%) | 598,031 |
| 9 Jul 2004 | USD | 42.11 | 42.58 | 41.64 | 42.37 | 42.37 | +0.56 (+1.34%) | 865,647 |
| 8 Jul 2004 | USD | 41.92 | 42.45 | 41.53 | 41.81 | 41.81 | -0.11 (-0.26%) | 842,911 |
| 7 Jul 2004 | USD | 42.36 | 42.9 | 41.78 | 41.92 | 41.92 | -0.33 (-0.78%) | 485,593 |
| 6 Jul 2004 | USD | 43.08 | 43.25 | 42.25 | 42.25 | 42.25 | -0.83 (-1.93%) | 437,592 |
| 5 Jul 2004 | USD | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 43.22 | 43.34 | 42.9 | 43.08 | 43.08 | +0.02 (+0.05%) | 255,510 |
| 1 Jul 2004 | USD | 43.47 | 44.11 | 43.06 | 43.06 | 43.06 | -0.29 (-0.67%) | 735,146 |
| 30 Jun 2004 | USD | 43.09 | 43.5 | 42.99 | 43.35 | 43.35 | +0.2 (+0.46%) | 237,692 |
| 29 Jun 2004 | USD | 43.53 | 43.64 | 43.09 | 43.15 | 43.15 | -0.35 (-0.80%) | 503,860 |
| 28 Jun 2004 | USD | 43.7 | 43.77 | 43.28 | 43.5 | 43.5 | -0.27 (-0.62%) | 574,099 |
| 25 Jun 2004 | USD | 43.8 | 44.31 | 43.25 | 43.77 | 43.77 | +0.03 (+0.07%) | 1,011,580 |
| 24 Jun 2004 | USD | 43.7 | 43.8 | 43.46 | 43.74 | 43.74 | +0.07 (+0.16%) | 294,971 |
| 23 Jun 2004 | USD | 43.36 | 43.78 | 43.05 | 43.67 | 43.67 | +0.28 (+0.65%) | 606,645 |
| 22 Jun 2004 | USD | 42.78 | 43.59 | 42.65 | 43.39 | 43.39 | +0.68 (+1.59%) | 793,997 |
| 21 Jun 2004 | USD | 43.05 | 43.2 | 42.55 | 42.71 | 42.71 | -0.29 (-0.67%) | 470,466 |
| 18 Jun 2004 | USD | 43.41 | 43.8 | 43 | 43 | 43 | -0.44 (-1.01%) | 973,809 |
| 17 Jun 2004 | USD | 44.2 | 44.21 | 43.22 | 43.44 | 43.44 | -0.79 (-1.79%) | 1,138,220 |
| 16 Jun 2004 | USD | 44.43 | 44.56 | 44.07 | 44.23 | 44.23 | -0.17 (-0.38%) | 721,239 |
| 15 Jun 2004 | USD | 43.99 | 44.66 | 43.81 | 44.4 | 44.4 | +0.6 (+1.37%) | 904,874 |
| 14 Jun 2004 | USD | 43.57 | 44.03 | 43.09 | 43.8 | 43.8 | +0.21 (+0.48%) | 665,138 |
