| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | USD | 24.37 | 24.57 | 24.31 | 24.5 | 4.0833 | +0.13 (+0.53%) | 125,600 |
| 13 Sep 2004 | USD | 24.5 | 24.61 | 24.28 | 24.37 | 4.0617 | -0.33 (-1.34%) | 254,700 |
| 10 Sep 2004 | USD | 25.05 | 25.07 | 24.6 | 24.7 | 4.1167 | -0.17 (-0.68%) | 143,200 |
| 9 Sep 2004 | USD | 24.94 | 24.98 | 24.82 | 24.87 | 4.145 | -0.07 (-0.28%) | 97,900 |
| 8 Sep 2004 | USD | 25.2 | 25.2 | 24.87 | 24.94 | 4.1567 | -0.26 (-1.03%) | 66,400 |
| 7 Sep 2004 | USD | 24.9 | 25.3 | 24.85 | 25.2 | 4.2 | +0.93 (+3.83%) | 204,900 |
| 6 Sep 2004 | USD | 24.27 | 24.27 | 24.27 | 24.27 | 4.045 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 24.35 | 24.41 | 24.16 | 24.27 | 4.045 | -0.23 (-0.94%) | 105,300 |
| 2 Sep 2004 | USD | 23.79 | 24.5 | 23.79 | 24.5 | 4.0833 | +0.71 (+2.98%) | 244,300 |
| 1 Sep 2004 | USD | 24.04 | 24.04 | 23.72 | 23.79 | 3.965 | -0.25 (-1.04%) | 85,100 |
| 31 Aug 2004 | USD | 23.62 | 24.05 | 23.62 | 24.04 | 4.0067 | +0.69 (+2.96%) | 193,800 |
| 30 Aug 2004 | USD | 23.3 | 23.72 | 23.3 | 23.35 | 3.8917 | +0.55 (+2.41%) | 295,800 |
| 27 Aug 2004 | USD | 22.2 | 22.8 | 22.2 | 22.8 | 3.8 | +0.91 (+4.16%) | 293,400 |
| 26 Aug 2004 | USD | 21.9 | 21.96 | 21.76 | 21.89 | 3.6483 | -0.31 (-1.40%) | 58,500 |
| 25 Aug 2004 | USD | 21.85 | 22.3 | 21.85 | 22.2 | 3.7 | +0.45 (+2.07%) | 101,600 |
| 24 Aug 2004 | USD | 21.81 | 21.88 | 21.66 | 21.75 | 3.625 | +0.12 (+0.55%) | 26,200 |
| 23 Aug 2004 | USD | 21.59 | 21.7 | 21.37 | 21.63 | 3.605 | -0.46 (-2.08%) | 69,100 |
| 20 Aug 2004 | USD | 21.8 | 22.09 | 21.65 | 22.09 | 3.6817 | +0.13 (+0.59%) | 79,400 |
| 19 Aug 2004 | USD | 21.73 | 22.09 | 21.71 | 21.96 | 3.66 | +0.76 (+3.58%) | 158,300 |
| 18 Aug 2004 | USD | 20.8 | 21.2 | 20.76 | 21.2 | 3.5333 | +0.33 (+1.58%) | 69,600 |
| 17 Aug 2004 | USD | 20.81 | 20.89 | 20.67 | 20.87 | 3.4783 | -0.04 (-0.19%) | 42,700 |
| 16 Aug 2004 | USD | 20.8 | 20.97 | 20.68 | 20.91 | 3.485 | +0.01 (+0.05%) | 26,000 |
| 13 Aug 2004 | USD | 20.9 | 20.92 | 20.84 | 20.9 | 3.4833 | -0.04 (-0.19%) | 53,200 |
| 12 Aug 2004 | USD | 21 | 21 | 20.76 | 20.94 | 3.49 | +0.09 (+0.43%) | 61,000 |
| 11 Aug 2004 | USD | 21.1 | 21.15 | 20.57 | 20.85 | 3.475 | -0.35 (-1.65%) | 170,500 |
| 10 Aug 2004 | USD | 21 | 21.25 | 20.96 | 21.2 | 3.5333 | +0.18 (+0.86%) | 123,000 |
| 9 Aug 2004 | USD | 21 | 21.28 | 21 | 21.02 | 3.5033 | -0.06 (-0.28%) | 201,300 |
| 6 Aug 2004 | USD | 21.35 | 21.35 | 21 | 21.08 | 3.5133 | -0.22 (-1.03%) | 97,700 |
| 5 Aug 2004 | USD | 21.5 | 21.55 | 21.3 | 21.3 | 3.55 | -0.03 (-0.14%) | 26,600 |
| 4 Aug 2004 | USD | 21.15 | 21.33 | 21.07 | 21.33 | 3.555 | -0.06 (-0.28%) | 43,500 |
