| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | USD | 27.64 | 27.73 | 27.41 | 27.72 | 13.86 | +0.08 (+0.29%) | 453,200 |
| 6 Aug 2004 | USD | 27.7 | 27.78 | 27.6 | 27.64 | 13.82 | -0.06 (-0.22%) | 1,383,600 |
| 5 Aug 2004 | USD | 28 | 28.43 | 27.63 | 27.7 | 13.85 | +0.65 (+2.40%) | 5,007,200 |
| 4 Aug 2004 | USD | 26.75 | 27.14 | 26.74 | 27.05 | 13.525 | +0.3 (+1.12%) | 2,228,400 |
| 3 Aug 2004 | USD | 26.95 | 26.95 | 26.75 | 26.75 | 13.375 | -0.22 (-0.82%) | 193,000 |
| 2 Aug 2004 | USD | 26.59 | 27.03 | 26.59 | 26.97 | 13.485 | +0.38 (+1.43%) | 1,218,200 |
| 30 Jul 2004 | USD | 26.34 | 26.6 | 26.25 | 26.59 | 13.295 | +0.2 (+0.76%) | 523,400 |
| 29 Jul 2004 | USD | 26.25 | 26.54 | 26.25 | 26.39 | 13.195 | +0.14 (+0.53%) | 931,600 |
| 28 Jul 2004 | USD | 25.97 | 26.39 | 25.85 | 26.25 | 13.125 | +0.38 (+1.47%) | 900,200 |
| 27 Jul 2004 | USD | 25.6 | 26.1 | 25.6 | 25.87 | 12.935 | +0.22 (+0.86%) | 517,000 |
| 26 Jul 2004 | USD | 25.98 | 25.98 | 25.41 | 25.65 | 12.825 | -0.33 (-1.27%) | 1,213,600 |
| 23 Jul 2004 | USD | 25.84 | 25.98 | 25.69 | 25.98 | 12.99 | +0.18 (+0.70%) | 513,000 |
| 22 Jul 2004 | USD | 25.92 | 26 | 25.46 | 25.8 | 12.9 | -0.17 (-0.65%) | 656,600 |
| 21 Jul 2004 | USD | 25.99 | 26.27 | 25.9 | 25.97 | 12.985 | +0.06 (+0.23%) | 1,018,800 |
| 20 Jul 2004 | USD | 26 | 26 | 25.74 | 25.91 | 12.955 | -0.09 (-0.35%) | 626,800 |
| 19 Jul 2004 | USD | 26.4 | 26.5 | 25.9 | 26 | 13 | -0.63 (-2.37%) | 538,400 |
| 16 Jul 2004 | USD | 26.66 | 26.8 | 26.6 | 26.63 | 13.315 | -0.12 (-0.45%) | 1,167,200 |
| 15 Jul 2004 | USD | 26.95 | 27.07 | 26.74 | 26.75 | 13.375 | -0.2 (-0.74%) | 813,600 |
| 14 Jul 2004 | USD | 27 | 27.05 | 26.65 | 26.95 | 13.475 | -0.14 (-0.52%) | 1,346,200 |
| 13 Jul 2004 | USD | 26.7 | 27.1 | 26.55 | 27.09 | 13.545 | +0.53 (+2.00%) | 1,437,800 |
| 12 Jul 2004 | USD | 25.9 | 26.7 | 25.9 | 26.56 | 13.28 | +0.56 (+2.15%) | 1,455,400 |
| 9 Jul 2004 | USD | 26.1 | 26.45 | 25.86 | 26 | 13 | 0.0 (0.0%) | 457,200 |
| 8 Jul 2004 | USD | 26 | 26.25 | 25.81 | 26 | 13 | 0.0 (0.0%) | 1,463,800 |
| 7 Jul 2004 | USD | 25.49 | 26.06 | 25.44 | 26 | 13 | +0.54 (+2.12%) | 2,822,600 |
| 6 Jul 2004 | USD | 24.74 | 25.6 | 24.7 | 25.46 | 12.73 | +0.75 (+3.04%) | 2,400,200 |
| 5 Jul 2004 | USD | 24.71 | 24.71 | 24.71 | 24.71 | 12.355 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 24.49 | 24.8 | 24.35 | 24.71 | 12.355 | +0.21 (+0.86%) | 316,000 |
| 1 Jul 2004 | USD | 24.76 | 24.93 | 24.1 | 24.5 | 12.25 | -0.3 (-1.21%) | 782,600 |
| 30 Jun 2004 | USD | 24.25 | 24.8 | 24.19 | 24.8 | 12.4 | +0.8 (+3.33%) | 1,951,400 |
| 29 Jun 2004 | USD | 23.98 | 24.2 | 23.95 | 24 | 12 | +0.02 (+0.08%) | 1,418,800 |
