| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 31.28 | 32.24 | 30.8 | 31.84 | 382.08 | -0.16 (-0.50%) | 83,626 |
| 27 Jul 2004 | USD | 31.28 | 32 | 30.32 | 32 | 384 | +0.64 (+2.04%) | 33,888 |
| 26 Jul 2004 | USD | 32 | 32.4 | 30.88 | 31.36 | 376.32 | +0.16 (+0.51%) | 47,458 |
| 23 Jul 2004 | USD | 31.6 | 32.08 | 30.8 | 31.2 | 374.4 | -0.4 (-1.27%) | 37,348 |
| 22 Jul 2004 | USD | 31.28 | 32 | 28.88 | 31.6 | 379.2 | +0.8 (+2.60%) | 44,871 |
| 21 Jul 2004 | USD | 32.8 | 32.8 | 30.8 | 30.8 | 369.6 | -1.84 (-5.64%) | 44,013 |
| 20 Jul 2004 | USD | 33.04 | 33.76 | 32.16 | 32.64 | 391.68 | +0.32 (+0.99%) | 32,299 |
| 19 Jul 2004 | USD | 32.08 | 33.36 | 31.36 | 32.32 | 387.84 | -0.48 (-1.46%) | 38,999 |
| 16 Jul 2004 | USD | 32.8 | 34.16 | 32.16 | 32.8 | 393.6 | -0.48 (-1.44%) | 30,297 |
| 15 Jul 2004 | USD | 33.04 | 34.16 | 32.32 | 33.28 | 399.36 | +0.72 (+2.21%) | 49,885 |
| 14 Jul 2004 | USD | 31.92 | 35.28 | 31.36 | 32.56 | 390.72 | +0.96 (+3.04%) | 61,934 |
| 13 Jul 2004 | USD | 32.56 | 33.36 | 31.6 | 31.6 | 379.2 | -1.2 (-3.66%) | 64,048 |
| 12 Jul 2004 | USD | 33.12 | 34.16 | 31.76 | 32.8 | 393.6 | -0.8 (-2.38%) | 94,105 |
| 9 Jul 2004 | USD | 35.04 | 36 | 33.28 | 33.6 | 403.2 | -1.28 (-3.67%) | 62,983 |
| 8 Jul 2004 | USD | 36 | 36.16 | 34.56 | 34.88 | 418.56 | -1.44 (-3.96%) | 57,160 |
| 7 Jul 2004 | USD | 36.96 | 37.2 | 35.84 | 36.32 | 435.84 | -0.64 (-1.73%) | 44,454 |
| 6 Jul 2004 | USD | 37.84 | 38.64 | 36.48 | 36.96 | 443.52 | -1.12 (-2.94%) | 50,781 |
| 5 Jul 2004 | USD | 38.08 | 38.08 | 38.08 | 38.08 | 456.96 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 38.8 | 39.92 | 38 | 38.08 | 456.96 | -1.36 (-3.45%) | 52,651 |
| 1 Jul 2004 | USD | 40.32 | 40.32 | 39.2 | 39.44 | 473.28 | -1.44 (-3.52%) | 50,491 |
| 30 Jun 2004 | USD | 39.52 | 40.88 | 38.4 | 40.88 | 490.56 | +1.68 (+4.29%) | 87,598 |
| 29 Jun 2004 | USD | 41.04 | 41.04 | 38.4 | 39.2 | 470.4 | -1.2 (-2.97%) | 70,653 |
| 28 Jun 2004 | USD | 42.32 | 42.32 | 39.84 | 40.4 | 484.8 | 0.0 (0.0%) | 88,042 |
| 25 Jun 2004 | USD | 40.88 | 42.16 | 39.44 | 40.4 | 484.8 | -0.4 (-0.98%) | 674,278 |
| 24 Jun 2004 | USD | 41.36 | 41.6 | 40.24 | 40.8 | 489.6 | -0.56 (-1.35%) | 108,726 |
| 23 Jun 2004 | USD | 39.92 | 41.36 | 39.6 | 41.36 | 496.32 | +0.8 (+1.97%) | 97,218 |
| 22 Jun 2004 | USD | 40 | 40.96 | 39.68 | 40.56 | 486.72 | +0.88 (+2.22%) | 101,905 |
| 21 Jun 2004 | USD | 39.84 | 40 | 39.2 | 39.68 | 476.16 | +0.88 (+2.27%) | 39,228 |
| 18 Jun 2004 | USD | 39.6 | 40 | 38.8 | 38.8 | 465.6 | -1.2 (-3%) | 60,059 |
| 17 Jun 2004 | USD | 40.16 | 40.16 | 38.56 | 40 | 480 | +0.24 (+0.60%) | 66,742 |
