| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | USD | 62.75 | 62.75 | 61.9 | 62.75 | 6.275 | +2.25 (+3.72%) | 141,859 |
| 28 Sep 2004 | USD | 60.5 | 60.5 | 59.5 | 60.5 | 6.05 | +2 (+3.42%) | 53,200 |
| 27 Sep 2004 | USD | 58.5 | 59.5 | 58.5 | 58.5 | 5.85 | -1.5 (-2.50%) | 78,351 |
| 24 Sep 2004 | USD | 60 | 60 | 58.75 | 60 | 6 | +0.95 (+1.61%) | 81,372 |
| 23 Sep 2004 | USD | 59.05 | 59.625 | 57.99 | 59.05 | 5.905 | +0.3 (+0.51%) | 157,812 |
| 22 Sep 2004 | USD | 58.75 | 59 | 58.25 | 58.75 | 5.875 | -1.25 (-2.08%) | 105,667 |
| 21 Sep 2004 | USD | 60 | 60 | 59 | 60 | 6 | +0.75 (+1.27%) | 87,812 |
| 20 Sep 2004 | USD | 59.25 | 60 | 59 | 59.25 | 5.925 | -0.25 (-0.42%) | 18,595 |
| 17 Sep 2004 | USD | 59.5 | 60.25 | 59 | 59.5 | 5.95 | +1 (+1.71%) | 3,641 |
| 16 Sep 2004 | USD | 58.5 | 60.5 | 58.5 | 58.5 | 5.85 | -1.15 (-1.93%) | 14,211 |
| 15 Sep 2004 | USD | 59.65 | 60.7 | 59.65 | 59.65 | 5.965 | +1.05 (+1.79%) | 94,231 |
| 14 Sep 2004 | USD | 58.6 | 58.9 | 57.625 | 58.6 | 5.86 | +0.85 (+1.47%) | 334,746 |
| 13 Sep 2004 | USD | 57.75 | 57.75 | 57.4 | 57.75 | 5.775 | +0.25 (+0.43%) | 18,015 |
| 10 Sep 2004 | USD | 57.5 | 57.95 | 56.85 | 57.5 | 5.75 | +0.35 (+0.61%) | 275,016 |
| 9 Sep 2004 | USD | 57.15 | 57.15 | 56.25 | 57.15 | 5.715 | -0.35 (-0.61%) | 205,323 |
| 8 Sep 2004 | USD | 57.5 | 57.5 | 57 | 57.5 | 5.75 | -0.4 (-0.69%) | 119,458 |
| 7 Sep 2004 | USD | 57.9 | 58.5 | 57.6 | 57.9 | 5.79 | +1.9 (+3.39%) | 23,784 |
| 6 Sep 2004 | USD | 56 | 56 | 56 | 56 | 5.6 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 56 | 57 | 56 | 56 | 5.6 | -0.9 (-1.58%) | 6,545 |
| 2 Sep 2004 | USD | 56.9 | 57.25 | 56.3 | 56.9 | 5.69 | +0.21 (+0.37%) | 2,892 |
| 1 Sep 2004 | USD | 56.69 | 57 | 55.6 | 56.69 | 5.669 | +0.19 (+0.34%) | 58,592 |
| 31 Aug 2004 | USD | 56.5 | 56.75 | 55.85 | 56.5 | 5.65 | +2 (+3.67%) | 51,575 |
| 30 Aug 2004 | USD | 54.5 | 54.5 | 53 | 54.5 | 5.45 | +0.1 (+0.18%) | 14,736 |
| 27 Aug 2004 | USD | 54.4 | 55 | 54.25 | 54.4 | 5.44 | -0.6 (-1.09%) | 8,100 |
| 26 Aug 2004 | USD | 55 | 55 | 54.5 | 55 | 5.5 | -1 (-1.79%) | 3,582 |
| 25 Aug 2004 | USD | 56 | 56 | 54.68 | 56 | 5.6 | +0.5 (+0.90%) | 18,881 |
| 24 Aug 2004 | USD | 55.5 | 55.5 | 54.5 | 55.5 | 5.55 | +0.75 (+1.37%) | 1,248 |
| 23 Aug 2004 | USD | 54.75 | 56 | 54.5 | 54.75 | 5.475 | -0.95 (-1.71%) | 7,841 |
| 20 Aug 2004 | USD | 55.7 | 55.7 | 55 | 55.7 | 5.57 | +0.7 (+1.27%) | 2,700 |
| 19 Aug 2004 | USD | 55 | 55.5 | 53.75 | 55 | 5.5 | +1.75 (+3.29%) | 5,102 |
