| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | USD | 34.08 | 34.4 | 33.6 | 33.68 | 404.16 | -0.72 (-2.09%) | 14,059 |
| 7 Sep 2004 | USD | 34.16 | 35.2 | 33.68 | 34.4 | 412.8 | +0.24 (+0.70%) | 26,734 |
| 6 Sep 2004 | USD | 34.16 | 34.16 | 34.16 | 34.16 | 409.92 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 35.2 | 36 | 33.68 | 34.16 | 409.92 | -1.04 (-2.95%) | 17,610 |
| 2 Sep 2004 | USD | 33.44 | 35.2 | 33.44 | 35.2 | 422.4 | +0.48 (+1.38%) | 24,729 |
| 1 Sep 2004 | USD | 33.76 | 37.2 | 32.56 | 34.72 | 416.64 | +1.04 (+3.09%) | 65,610 |
| 31 Aug 2004 | USD | 31.28 | 33.68 | 31.2 | 33.68 | 404.16 | +1.52 (+4.73%) | 25,498 |
| 30 Aug 2004 | USD | 34 | 34 | 32.08 | 32.16 | 385.92 | -1.76 (-5.19%) | 16,852 |
| 27 Aug 2004 | USD | 33.12 | 34 | 33.04 | 33.92 | 407.04 | +0.16 (+0.47%) | 12,833 |
| 26 Aug 2004 | USD | 33.2 | 33.92 | 32.8 | 33.76 | 405.12 | -0.24 (-0.71%) | 13,932 |
| 25 Aug 2004 | USD | 33.52 | 34.24 | 32.88 | 34 | 408 | +0.48 (+1.43%) | 29,778 |
| 24 Aug 2004 | USD | 33.44 | 34 | 32.56 | 33.52 | 402.24 | +0.16 (+0.48%) | 35,790 |
| 23 Aug 2004 | USD | 33.04 | 33.92 | 32.16 | 33.36 | 400.32 | +0.64 (+1.96%) | 24,955 |
| 20 Aug 2004 | USD | 32.48 | 33.68 | 31.6 | 32.72 | 392.64 | +0.56 (+1.74%) | 20,675 |
| 19 Aug 2004 | USD | 31.44 | 32.72 | 31.04 | 32.16 | 385.92 | +0.96 (+3.08%) | 19,759 |
| 18 Aug 2004 | USD | 30.48 | 32 | 30.32 | 31.2 | 374.4 | +0.48 (+1.56%) | 20,124 |
| 17 Aug 2004 | USD | 30.96 | 32.4 | 30.64 | 30.72 | 368.64 | -1.04 (-3.27%) | 39,945 |
| 16 Aug 2004 | USD | 30.56 | 31.76 | 30 | 31.76 | 381.12 | +1.36 (+4.47%) | 135,436 |
| 13 Aug 2004 | USD | 30.48 | 31.28 | 30.24 | 30.4 | 364.8 | +0.4 (+1.33%) | 43,719 |
| 12 Aug 2004 | USD | 29.6 | 31.2 | 28.4 | 30 | 360 | +1.68 (+5.93%) | 89,089 |
| 11 Aug 2004 | USD | 29.2 | 29.76 | 26 | 28.32 | 339.84 | -2.48 (-8.05%) | 107,314 |
| 10 Aug 2004 | USD | 29.6 | 31.44 | 29.2 | 30.8 | 369.6 | 0.0 (0.0%) | 32,634 |
| 9 Aug 2004 | USD | 30.56 | 31.92 | 30.56 | 30.8 | 369.6 | -0.4 (-1.28%) | 41,400 |
| 6 Aug 2004 | USD | 32.08 | 32.16 | 29.6 | 31.2 | 374.4 | -0.8 (-2.50%) | 63,851 |
| 5 Aug 2004 | USD | 33.6 | 34.4 | 30.16 | 32 | 384 | -1.6 (-4.76%) | 63,754 |
| 4 Aug 2004 | USD | 36.4 | 36.4 | 33.36 | 33.6 | 403.2 | -2.72 (-7.49%) | 46,617 |
| 3 Aug 2004 | USD | 35.52 | 36.4 | 34.32 | 36.32 | 435.84 | +1.6 (+4.61%) | 47,830 |
| 2 Aug 2004 | USD | 34 | 35.04 | 33.6 | 34.72 | 416.64 | -0.64 (-1.81%) | 52,905 |
| 30 Jul 2004 | USD | 31.04 | 35.36 | 31.04 | 35.36 | 424.32 | +2.56 (+7.80%) | 40,376 |
| 29 Jul 2004 | USD | 31.92 | 33.12 | 31.44 | 32.8 | 393.6 | +0.96 (+3.02%) | 71,273 |
