| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | USD | 78 | 78.62 | 77.74 | 78.62 | 7.862 | +0.62 (+0.79%) | 234,520 |
| 5 Oct 2004 | USD | 77.85 | 78.25 | 77.67 | 78 | 7.8 | +0.04 (+0.05%) | 417,830 |
| 4 Oct 2004 | USD | 78.11 | 78.46 | 77.84 | 77.96 | 7.796 | +0.49 (+0.63%) | 661,940 |
| 1 Oct 2004 | USD | 76.05 | 77.52 | 76.05 | 77.47 | 7.747 | +1.841 (+2.43%) | 1,102,220 |
| 30 Sep 2004 | USD | 75.6 | 76.02 | 75.33 | 75.629 | 7.5629 | +0.079 (+0.10%) | 910,190 |
| 29 Sep 2004 | USD | 74.66 | 75.55 | 74.52 | 75.55 | 7.555 | +0.89 (+1.19%) | 340,750 |
| 28 Sep 2004 | USD | 74.25 | 74.75 | 73.87 | 74.66 | 7.466 | +0.49 (+0.66%) | 1,507,320 |
| 27 Sep 2004 | USD | 74.51 | 74.69 | 74.14 | 74.17 | 7.417 | -0.84 (-1.12%) | 468,810 |
| 24 Sep 2004 | USD | 75.38 | 75.73 | 75 | 75.01 | 7.501 | -0.42 (-0.56%) | 240,640 |
| 23 Sep 2004 | USD | 75.35 | 75.6 | 75.12 | 75.43 | 7.543 | +0.12 (+0.16%) | 308,820 |
| 22 Sep 2004 | USD | 76.15 | 76.15 | 75.18 | 75.31 | 7.531 | -1.37 (-1.79%) | 1,122,490 |
| 21 Sep 2004 | USD | 76.92 | 76.94 | 76.04 | 76.68 | 7.668 | +0.42 (+0.55%) | 666,860 |
| 20 Sep 2004 | USD | 75.979 | 76.77 | 75.89 | 76.26 | 7.626 | +0.05 (+0.07%) | 752,350 |
| 17 Sep 2004 | USD | 76.25 | 76.35 | 75.77 | 76.21 | 7.621 | +0.15 (+0.20%) | 487,370 |
| 16 Sep 2004 | USD | 75.98 | 76.46 | 75.89 | 76.06 | 7.606 | +0.359 (+0.47%) | 322,920 |
| 15 Sep 2004 | USD | 76.45 | 76.45 | 75.56 | 75.701 | 7.5701 | -0.849 (-1.11%) | 876,980 |
| 14 Sep 2004 | USD | 76.1 | 76.6 | 75.91 | 76.55 | 7.655 | +0.32 (+0.42%) | 558,050 |
| 13 Sep 2004 | USD | 75.86 | 76.7 | 75.77 | 76.23 | 7.623 | +0.54 (+0.71%) | 956,430 |
| 10 Sep 2004 | USD | 74.98 | 75.73 | 73.27 | 75.69 | 7.569 | +1.03 (+1.38%) | 668,130 |
| 9 Sep 2004 | USD | 73.95 | 74.81 | 73.82 | 74.66 | 7.466 | +0.73 (+0.99%) | 1,236,180 |
| 8 Sep 2004 | USD | 74.21 | 74.76 | 73.9 | 73.93 | 7.393 | -0.28 (-0.38%) | 599,160 |
| 7 Sep 2004 | USD | 74.39 | 75 | 73.73 | 74.21 | 7.421 | +0.46 (+0.62%) | 755,700 |
| 6 Sep 2004 | USD | 73.75 | 73.75 | 73.75 | 73.75 | 7.375 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 74.05 | 74.61 | 73.47 | 73.75 | 7.375 | -1.1 (-1.47%) | 925,110 |
| 2 Sep 2004 | USD | 73.69 | 74.95 | 73.69 | 74.85 | 7.485 | +1.1 (+1.49%) | 547,000 |
| 1 Sep 2004 | USD | 73.72 | 74.32 | 73.07 | 73.75 | 7.375 | +0.42 (+0.57%) | 1,561,110 |
| 31 Aug 2004 | USD | 73.5 | 73.54 | 72.6 | 73.33 | 7.333 | -0.03 (-0.04%) | 998,040 |
| 30 Aug 2004 | USD | 74.05 | 74.38 | 73.35 | 73.36 | 7.336 | -1.04 (-1.40%) | 800,940 |
| 27 Aug 2004 | USD | 74.03 | 74.57 | 74.03 | 74.4 | 7.44 | +0.4 (+0.54%) | 377,250 |
| 26 Aug 2004 | USD | 74.05 | 74.36 | 73.85 | 74 | 7.4 | -0.32 (-0.43%) | 302,470 |
