| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | USD | 44.22 | 44.22 | 43.2 | 43.47 | 130.41 | -0.24 (-0.55%) | 98,433 |
| 6 Sep 2004 | USD | 43.71 | 43.71 | 43.71 | 43.71 | 131.13 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 43.59 | 44.25 | 43.14 | 43.71 | 131.13 | +0.24 (+0.55%) | 124,100 |
| 2 Sep 2004 | USD | 43.35 | 43.8 | 43.08 | 43.47 | 130.41 | +0.51 (+1.19%) | 165,833 |
| 1 Sep 2004 | USD | 42.48 | 44.13 | 42 | 42.96 | 128.88 | +0.87 (+2.07%) | 125,900 |
| 31 Aug 2004 | USD | 42.24 | 42.45 | 41.73 | 42.09 | 126.27 | +0.15 (+0.36%) | 60,767 |
| 30 Aug 2004 | USD | 42.84 | 42.84 | 41.76 | 41.94 | 125.82 | -0.24 (-0.57%) | 79,233 |
| 27 Aug 2004 | USD | 42.57 | 42.72 | 41.88 | 42.18 | 126.54 | 0.0 (0.0%) | 106,233 |
| 26 Aug 2004 | USD | 42.66 | 42.69 | 42 | 42.18 | 126.54 | +0.03 (+0.07%) | 193,600 |
| 25 Aug 2004 | USD | 42.27 | 42.81 | 41.85 | 42.15 | 126.45 | +0.48 (+1.15%) | 368,867 |
| 24 Aug 2004 | USD | 41.4 | 41.82 | 41.01 | 41.67 | 125.01 | +0.54 (+1.31%) | 152,433 |
| 23 Aug 2004 | USD | 40.8 | 41.25 | 40.56 | 41.13 | 123.39 | +0.93 (+2.31%) | 176,400 |
| 20 Aug 2004 | USD | 39.72 | 40.26 | 39.54 | 40.2 | 120.6 | +0.66 (+1.67%) | 48,933 |
| 19 Aug 2004 | USD | 39.6 | 39.84 | 39.39 | 39.54 | 118.62 | -0.12 (-0.30%) | 141,233 |
| 18 Aug 2004 | USD | 39.87 | 39.87 | 39.42 | 39.66 | 118.98 | +0.21 (+0.53%) | 90,200 |
| 17 Aug 2004 | USD | 40.14 | 40.26 | 39.39 | 39.45 | 118.35 | -0.51 (-1.28%) | 70,833 |
| 16 Aug 2004 | USD | 39.93 | 40.05 | 39.66 | 39.96 | 119.88 | +0.51 (+1.29%) | 72,267 |
| 13 Aug 2004 | USD | 39.72 | 39.78 | 39.3 | 39.45 | 118.35 | +0.06 (+0.15%) | 83,800 |
| 12 Aug 2004 | USD | 39.75 | 39.87 | 39.3 | 39.39 | 118.17 | +0.09 (+0.23%) | 107,533 |
| 11 Aug 2004 | USD | 40.17 | 40.29 | 39.3 | 39.3 | 117.9 | -0.81 (-2.02%) | 196,000 |
| 10 Aug 2004 | USD | 39.93 | 40.2 | 39.75 | 40.11 | 120.33 | +0.66 (+1.67%) | 149,833 |
| 9 Aug 2004 | USD | 40.02 | 40.05 | 39.45 | 39.45 | 118.35 | -0.24 (-0.60%) | 145,100 |
| 6 Aug 2004 | USD | 40.26 | 40.65 | 39.63 | 39.69 | 119.07 | -0.81 (-2%) | 183,367 |
| 5 Aug 2004 | USD | 40.95 | 40.95 | 40.47 | 40.5 | 121.5 | -0.03 (-0.07%) | 88,067 |
| 4 Aug 2004 | USD | 40.83 | 41.19 | 40.5 | 40.53 | 121.59 | -0.33 (-0.81%) | 74,000 |
| 3 Aug 2004 | USD | 41.25 | 41.25 | 40.68 | 40.86 | 122.58 | -0.24 (-0.58%) | 66,767 |
| 2 Aug 2004 | USD | 41.25 | 41.4 | 40.95 | 41.1 | 123.3 | +0.21 (+0.51%) | 107,267 |
| 30 Jul 2004 | USD | 40.8 | 41.13 | 40.56 | 40.89 | 122.67 | 0.0 (0.0%) | 51,700 |
| 29 Jul 2004 | USD | 41.34 | 41.34 | 40.53 | 40.89 | 122.67 | -0.06 (-0.15%) | 90,267 |
| 28 Jul 2004 | USD | 40.26 | 41.22 | 40.26 | 40.95 | 122.85 | +0.45 (+1.11%) | 101,633 |
