| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 53.67 | 53.94 | 53.21 | 53.8285 | 53.8285 | +0.079 (+0.15%) | 271,100 |
| 27 Jul 2004 | USD | 53.4 | 53.83 | 53.2 | 53.75 | 53.75 | +0.65 (+1.22%) | 87,000 |
| 26 Jul 2004 | USD | 53.48 | 53.48 | 52.88 | 53.1 | 53.1 | -0.13 (-0.24%) | 84,500 |
| 23 Jul 2004 | USD | 53.55 | 53.55 | 53.09 | 53.23 | 53.23 | -0.42 (-0.78%) | 121,000 |
| 22 Jul 2004 | USD | 53.39 | 53.9 | 53.09 | 53.65 | 53.65 | +0.04 (+0.07%) | 100,800 |
| 21 Jul 2004 | USD | 54.5 | 54.56 | 53.58 | 53.61 | 53.61 | -0.64 (-1.18%) | 155,700 |
| 20 Jul 2004 | USD | 53.82 | 54.25 | 53.74 | 54.25 | 54.25 | +0.44 (+0.82%) | 39,100 |
| 19 Jul 2004 | USD | 53.99 | 53.99 | 53.59 | 53.81 | 53.81 | +0.05 (+0.09%) | 194,200 |
| 16 Jul 2004 | USD | 54.35 | 54.35 | 53.7 | 53.76 | 53.76 | -0.3 (-0.55%) | 77,100 |
| 15 Jul 2004 | USD | 54.46 | 54.46 | 54.06 | 54.06 | 54.06 | -0.25 (-0.46%) | 118,700 |
| 14 Jul 2004 | USD | 54.35 | 54.7 | 54.13 | 54.31 | 54.31 | -0.24 (-0.44%) | 130,600 |
| 13 Jul 2004 | USD | 54.43 | 54.63 | 54.43 | 54.55 | 54.55 | +0.06 (+0.11%) | 49,900 |
| 12 Jul 2004 | USD | 54.45 | 54.57 | 54.15 | 54.49 | 54.49 | +0.08 (+0.15%) | 68,900 |
| 9 Jul 2004 | USD | 54.25 | 54.55 | 54.25 | 54.41 | 54.41 | +0.19 (+0.35%) | 92,500 |
| 8 Jul 2004 | USD | 54.5 | 54.7 | 54.22 | 54.22 | 54.22 | -0.31 (-0.57%) | 853,700 |
| 7 Jul 2004 | USD | 54.58 | 54.78 | 54.47 | 54.53 | 54.53 | 0.0 (0.0%) | 121,600 |
| 6 Jul 2004 | USD | 54.48 | 54.65 | 54.32 | 54.53 | 54.53 | -0.37 (-0.67%) | 32,900 |
| 5 Jul 2004 | USD | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 55.01 | 55.09 | 54.81 | 54.9 | 54.9 | -0.11 (-0.20%) | 64,700 |
| 1 Jul 2004 | USD | 55.55 | 55.55 | 54.78 | 55.01 | 55.01 | -0.59 (-1.06%) | 71,200 |
| 30 Jun 2004 | USD | 55.36 | 55.71 | 55.22 | 55.6 | 55.6 | +0.27 (+0.49%) | 152,100 |
| 29 Jun 2004 | USD | 55 | 55.49 | 55 | 55.33 | 55.33 | +0.19 (+0.34%) | 40,100 |
| 28 Jun 2004 | USD | 55.5 | 55.66 | 55.05 | 55.14 | 55.14 | -0.58 (-1.04%) | 65,800 |
| 25 Jun 2004 | USD | 55.95 | 56.19 | 55.66 | 55.72 | 55.72 | -0.24 (-0.43%) | 28,800 |
| 24 Jun 2004 | USD | 56.06 | 56.23 | 55.87 | 55.96 | 55.96 | -0.16 (-0.29%) | 51,300 |
| 23 Jun 2004 | USD | 55.5 | 56.12 | 55.5 | 56.12 | 56.12 | +0.52 (+0.94%) | 39,900 |
| 22 Jun 2004 | USD | 55.35 | 55.69 | 55.22 | 55.6 | 55.6 | +0.1 (+0.18%) | 45,100 |
| 21 Jun 2004 | USD | 55.9 | 55.97 | 55.5 | 55.5 | 55.5 | -0.22 (-0.39%) | 152,000 |
| 18 Jun 2004 | USD | 55.42 | 55.95 | 55.42 | 55.72 | 55.72 | +0.12 (+0.22%) | 136,500 |
| 17 Jun 2004 | USD | 55.66 | 55.7 | 55.4 | 55.6 | 55.6 | -0.09 (-0.16%) | 14,700 |
