| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2004 | USD | 73.06 | 74.38 | 72.51 | 74.32 | 7.432 | +1.01 (+1.38%) | 2,045,720 |
| 24 Aug 2004 | USD | 73.98 | 73.98 | 73.04 | 73.31 | 7.331 | -0.15 (-0.20%) | 724,270 |
| 23 Aug 2004 | USD | 73.75 | 73.82 | 73.3 | 73.46 | 7.346 | +0.07 (+0.10%) | 1,672,330 |
| 20 Aug 2004 | USD | 72.6 | 73.64 | 72.58 | 73.39 | 7.339 | +0.76 (+1.05%) | 1,544,320 |
| 19 Aug 2004 | USD | 72.6 | 73.15 | 72.36 | 72.63 | 7.263 | -0.52 (-0.71%) | 1,350,070 |
| 18 Aug 2004 | USD | 71.5 | 73.15 | 71.11 | 73.15 | 7.315 | +1.56 (+2.18%) | 532,520 |
| 17 Aug 2004 | USD | 71.32 | 72.11 | 71.3 | 71.59 | 7.159 | +0.36 (+0.51%) | 727,940 |
| 16 Aug 2004 | USD | 70.68 | 71.47 | 70.46 | 71.23 | 7.123 | +1.08 (+1.54%) | 472,900 |
| 13 Aug 2004 | USD | 69.73 | 70.85 | 69.73 | 70.15 | 7.015 | +0.127 (+0.18%) | 376,210 |
| 12 Aug 2004 | USD | 70.55 | 70.8 | 69.9 | 70.023 | 7.0023 | -1.087 (-1.53%) | 742,840 |
| 11 Aug 2004 | USD | 71.39 | 71.39 | 70.24 | 71.11 | 7.111 | -0.87 (-1.21%) | 1,122,120 |
| 10 Aug 2004 | USD | 71.08 | 72.025 | 70.9 | 71.98 | 7.198 | +1.17 (+1.65%) | 1,084,450 |
| 9 Aug 2004 | USD | 71.74 | 71.74 | 70.75 | 70.81 | 7.081 | -0.17 (-0.24%) | 1,196,730 |
| 6 Aug 2004 | USD | 72.5 | 72.54 | 70.76 | 70.98 | 7.098 | -1.7 (-2.34%) | 1,504,650 |
| 5 Aug 2004 | USD | 75.19 | 75.27 | 72.61 | 72.68 | 7.268 | -1.3 (-1.76%) | 2,054,340 |
| 4 Aug 2004 | USD | 74.18 | 74.43 | 73.48 | 73.98 | 7.398 | -0.22 (-0.30%) | 1,221,720 |
| 3 Aug 2004 | USD | 75.27 | 75.27 | 74.18 | 74.2 | 7.42 | -1.23 (-1.63%) | 712,410 |
| 2 Aug 2004 | USD | 75 | 75.77 | 74.16 | 75.43 | 7.543 | +0.16 (+0.21%) | 816,120 |
| 30 Jul 2004 | USD | 74.97 | 75.71 | 74.82 | 75.27 | 7.527 | +0.11 (+0.15%) | 1,132,880 |
| 29 Jul 2004 | USD | 74.88 | 75.27 | 74.23 | 75.16 | 7.516 | +1 (+1.35%) | 1,839,430 |
| 28 Jul 2004 | USD | 74.86 | 74.86 | 73.16 | 74.16 | 7.416 | -0.47 (-0.63%) | 1,510,770 |
| 27 Jul 2004 | USD | 73.6 | 74.76 | 73.55 | 74.63 | 7.463 | +1.21 (+1.65%) | 1,973,130 |
| 26 Jul 2004 | USD | 73.88 | 74.18 | 72.85 | 73.42 | 7.342 | -0.42 (-0.57%) | 2,068,370 |
| 23 Jul 2004 | USD | 74.15 | 74.66 | 73.63 | 73.84 | 7.384 | -1.44 (-1.91%) | 1,492,360 |
| 22 Jul 2004 | USD | 75.66 | 76 | 73.86 | 75.28 | 7.528 | +0.41 (+0.55%) | 1,151,510 |
| 21 Jul 2004 | USD | 77.08 | 77.18 | 74.83 | 74.87 | 7.487 | -1.58 (-2.07%) | 2,373,220 |
| 20 Jul 2004 | USD | 75.33 | 76.45 | 75.29 | 76.45 | 7.645 | +1.2 (+1.59%) | 1,136,310 |
| 19 Jul 2004 | USD | 75.84 | 75.84 | 74.53 | 75.25 | 7.525 | +0.02 (+0.03%) | 1,470,420 |
| 16 Jul 2004 | USD | 76.59 | 76.71 | 75.2 | 75.23 | 7.523 | -1.11 (-1.45%) | 867,010 |
| 15 Jul 2004 | USD | 77.12 | 77.12 | 76.15 | 76.34 | 7.634 | -0.11 (-0.14%) | 619,390 |
