| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | USD | 40.32 | 40.77 | 40.32 | 40.5 | 121.5 | +0.24 (+0.60%) | 158,567 |
| 26 Jul 2004 | USD | 41.25 | 41.4 | 40.2 | 40.26 | 120.78 | -0.27 (-0.67%) | 206,400 |
| 23 Jul 2004 | USD | 41.22 | 41.61 | 40.53 | 40.53 | 121.59 | -0.39 (-0.95%) | 137,633 |
| 22 Jul 2004 | USD | 40.65 | 41.55 | 40.65 | 40.92 | 122.76 | +0.24 (+0.59%) | 210,667 |
| 21 Jul 2004 | USD | 41.73 | 41.97 | 40.65 | 40.68 | 122.04 | -0.57 (-1.38%) | 276,933 |
| 20 Jul 2004 | USD | 41.25 | 41.64 | 40.65 | 41.25 | 123.75 | +0.42 (+1.03%) | 203,200 |
| 19 Jul 2004 | USD | 41.01 | 41.88 | 40.5 | 40.83 | 122.49 | +1.53 (+3.89%) | 454,500 |
| 16 Jul 2004 | USD | 39.72 | 40.17 | 39.21 | 39.3 | 117.9 | -0.6 (-1.50%) | 144,033 |
| 15 Jul 2004 | USD | 39.75 | 40.35 | 39.72 | 39.9 | 119.7 | +0.27 (+0.68%) | 85,000 |
| 14 Jul 2004 | USD | 39.93 | 40.23 | 39.63 | 39.63 | 118.89 | -0.6 (-1.49%) | 101,133 |
| 13 Jul 2004 | USD | 40.5 | 40.5 | 39.84 | 40.23 | 120.69 | +0.06 (+0.15%) | 61,467 |
| 12 Jul 2004 | USD | 39.75 | 40.5 | 39.63 | 40.17 | 120.51 | +0.27 (+0.68%) | 156,333 |
| 9 Jul 2004 | USD | 39.81 | 40.26 | 39.36 | 39.9 | 119.7 | +0.72 (+1.84%) | 105,833 |
| 8 Jul 2004 | USD | 40.11 | 40.2 | 39.18 | 39.18 | 117.54 | -1.05 (-2.61%) | 187,800 |
| 7 Jul 2004 | USD | 40.29 | 40.5 | 39.9 | 40.23 | 120.69 | +0.15 (+0.37%) | 66,000 |
| 6 Jul 2004 | USD | 40.35 | 40.44 | 39.9 | 40.08 | 120.24 | -0.27 (-0.67%) | 106,967 |
| 5 Jul 2004 | USD | 40.35 | 40.35 | 40.35 | 40.35 | 121.05 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 40.47 | 40.53 | 40.02 | 40.35 | 121.05 | +0.12 (+0.30%) | 38,733 |
| 1 Jul 2004 | USD | 41.34 | 41.34 | 40.23 | 40.23 | 120.69 | -1.08 (-2.61%) | 130,700 |
| 30 Jun 2004 | USD | 41.1 | 41.4 | 40.77 | 41.31 | 123.93 | +0.21 (+0.51%) | 149,033 |
| 29 Jun 2004 | USD | 40.17 | 41.25 | 39.93 | 41.1 | 123.3 | +0.66 (+1.63%) | 185,633 |
| 28 Jun 2004 | USD | 40.95 | 41.25 | 39.75 | 40.44 | 121.32 | -0.81 (-1.96%) | 202,967 |
| 25 Jun 2004 | USD | 40.53 | 42 | 39.87 | 41.25 | 123.75 | +0.75 (+1.85%) | 1,859,200 |
| 24 Jun 2004 | USD | 41.28 | 41.4 | 40.2 | 40.5 | 121.5 | -0.84 (-2.03%) | 120,000 |
| 23 Jun 2004 | USD | 40.5 | 41.85 | 39.93 | 41.34 | 124.02 | +0.84 (+2.07%) | 176,067 |
| 22 Jun 2004 | USD | 39.9 | 40.68 | 39.87 | 40.5 | 121.5 | +0.63 (+1.58%) | 104,800 |
| 21 Jun 2004 | USD | 39.6 | 39.93 | 39.45 | 39.87 | 119.61 | -0.03 (-0.08%) | 109,267 |
| 18 Jun 2004 | USD | 39.72 | 39.93 | 39.03 | 39.9 | 119.7 | +0.54 (+1.37%) | 204,033 |
| 17 Jun 2004 | USD | 39.81 | 40.11 | 39.3 | 39.36 | 118.08 | -0.42 (-1.06%) | 116,067 |
| 16 Jun 2004 | USD | 40.29 | 40.5 | 39.78 | 39.78 | 119.34 | -0.48 (-1.19%) | 91,500 |
