| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2004 | USD | 53.25 | 53.5 | 52.95 | 53.25 | 5.325 | -2 (-3.62%) | 54,617 |
| 17 Aug 2004 | USD | 55.25 | 55.75 | 54.5 | 55.25 | 5.525 | +0.25 (+0.45%) | 57,850 |
| 16 Aug 2004 | USD | 55 | 55 | 54.25 | 55 | 5.5 | +0.85 (+1.57%) | 107,958 |
| 13 Aug 2004 | USD | 54.15 | 55.25 | 52.5 | 54.15 | 5.415 | +1.81 (+3.46%) | 54,215 |
| 12 Aug 2004 | USD | 52.34 | 52.5 | 51.8 | 52.34 | 5.234 | +0.59 (+1.14%) | 4,971 |
| 11 Aug 2004 | USD | 51.75 | 52.25 | 51 | 51.75 | 5.175 | -1.75 (-3.27%) | 58,516 |
| 10 Aug 2004 | USD | 53.5 | 53.5 | 53.5 | 53.5 | 5.35 | 0.0 (0.0%) | 0 |
| 9 Aug 2004 | USD | 53.5 | 55.25 | 53.1 | 53.5 | 5.35 | +1 (+1.90%) | 145,543 |
| 6 Aug 2004 | USD | 52.5 | 53.5 | 51.5 | 52.5 | 5.25 | +0.35 (+0.67%) | 37,800 |
| 5 Aug 2004 | USD | 52.15 | 52.15 | 52.15 | 52.15 | 5.215 | +0.65 (+1.26%) | 1,317 |
| 4 Aug 2004 | USD | 51.5 | 52.2 | 50.75 | 51.5 | 5.15 | -1.25 (-2.37%) | 318,955 |
| 3 Aug 2004 | USD | 52.75 | 53 | 51.85 | 52.75 | 5.275 | -0.25 (-0.47%) | 272,904 |
| 2 Aug 2004 | USD | 53 | 53.25 | 51.5 | 53 | 5.3 | +1.75 (+3.41%) | 61,506 |
| 30 Jul 2004 | USD | 51.25 | 52.5 | 51 | 51.25 | 5.125 | +3.5 (+7.33%) | 16,500 |
| 29 Jul 2004 | USD | 47.75 | 47.75 | 46.1 | 47.75 | 4.775 | +3.5 (+7.91%) | 74,078 |
| 28 Jul 2004 | USD | 44.25 | 49.25 | 43 | 44.25 | 4.425 | -7.25 (-14.08%) | 403,049 |
| 27 Jul 2004 | USD | 51.5 | 51.5 | 49 | 51.5 | 5.15 | -1 (-1.90%) | 30,876 |
| 26 Jul 2004 | USD | 52.5 | 52.5 | 51 | 52.5 | 5.25 | -1.1 (-2.05%) | 17,755 |
| 23 Jul 2004 | USD | 53.6 | 54 | 52.5 | 53.6 | 5.36 | +0.5 (+0.94%) | 153,314 |
| 22 Jul 2004 | USD | 53.1 | 53.25 | 52.35 | 53.1 | 5.31 | -2.65 (-4.75%) | 157,997 |
| 21 Jul 2004 | USD | 55.75 | 56.4 | 54.75 | 55.75 | 5.575 | -1.25 (-2.19%) | 97,300 |
| 20 Jul 2004 | USD | 57 | 58.25 | 57 | 57 | 5.7 | -2.75 (-4.60%) | 121,050 |
| 19 Jul 2004 | USD | 59.75 | 60 | 59.3 | 59.75 | 5.975 | +2.95 (+5.19%) | 91,250 |
| 16 Jul 2004 | USD | 56.8 | 57.5 | 56.35 | 56.8 | 5.68 | -0.45 (-0.79%) | 176,065 |
| 15 Jul 2004 | USD | 57.25 | 58.25 | 56.35 | 57.25 | 5.725 | 0.0 (0.0%) | 116,640 |
| 14 Jul 2004 | USD | 57.25 | 57.5 | 55.3 | 57.25 | 5.725 | +0.26 (+0.46%) | 184,139 |
| 13 Jul 2004 | USD | 56.99 | 57.5 | 56.84 | 56.99 | 5.699 | +0.74 (+1.32%) | 186,821 |
| 12 Jul 2004 | USD | 56.25 | 56.5 | 55.5 | 56.25 | 5.625 | +1.25 (+2.27%) | 72,600 |
| 9 Jul 2004 | USD | 55 | 55.5 | 54.195 | 55 | 5.5 | +0.25 (+0.46%) | 28,544 |
| 8 Jul 2004 | USD | 54.75 | 56 | 54.5 | 54.75 | 5.475 | -0.75 (-1.35%) | 116,388 |
