| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | USD | 31.36 | 31.36 | 31.36 | 31.36 | 7.84 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 31.37 | 31.54 | 31.32 | 31.36 | 7.84 | -0.06 (-0.19%) | 2,112,400 |
| 2 Sep 2004 | USD | 30.95 | 31.52 | 30.94 | 31.42 | 7.855 | +0.37 (+1.19%) | 4,379,600 |
| 1 Sep 2004 | USD | 30.85 | 31.24 | 30.85 | 31.05 | 7.7625 | +0.3 (+0.98%) | 3,768,800 |
| 31 Aug 2004 | USD | 30.55 | 30.9 | 30.51 | 30.75 | 7.6875 | +0.44 (+1.45%) | 3,945,200 |
| 30 Aug 2004 | USD | 30.3 | 30.5 | 30.12 | 30.31 | 7.5775 | -0.14 (-0.46%) | 3,029,200 |
| 27 Aug 2004 | USD | 30.58 | 30.63 | 30.38 | 30.45 | 7.6125 | 0.0 (0.0%) | 3,890,800 |
| 26 Aug 2004 | USD | 30.93 | 30.93 | 30.37 | 30.45 | 7.6125 | -0.8 (-2.56%) | 4,489,200 |
| 25 Aug 2004 | USD | 30.8 | 31.26 | 30.8 | 31.25 | 7.8125 | +0.3 (+0.97%) | 5,610,000 |
| 24 Aug 2004 | USD | 31.25 | 31.45 | 30.87 | 30.95 | 7.7375 | -0.2 (-0.64%) | 3,951,600 |
| 23 Aug 2004 | USD | 31.5 | 31.8 | 31 | 31.15 | 7.7875 | -0.25 (-0.80%) | 3,832,800 |
| 20 Aug 2004 | USD | 30.8 | 31.75 | 30.74 | 31.4 | 7.85 | +1.02 (+3.36%) | 4,560,800 |
| 19 Aug 2004 | USD | 30.65 | 30.91 | 30.24 | 30.38 | 7.595 | +0.08 (+0.26%) | 5,892,400 |
| 18 Aug 2004 | USD | 29.65 | 30.3 | 29.61 | 30.3 | 7.575 | +0.44 (+1.47%) | 4,808,000 |
| 17 Aug 2004 | USD | 29.75 | 30.01 | 29.71 | 29.86 | 7.465 | +0.11 (+0.37%) | 7,864,000 |
| 16 Aug 2004 | USD | 29.25 | 29.8 | 28.84 | 29.75 | 7.4375 | +0.92 (+3.19%) | 6,206,800 |
| 13 Aug 2004 | USD | 28.9 | 29.45 | 28.83 | 28.83 | 7.2075 | -0.34 (-1.17%) | 12,494,400 |
| 12 Aug 2004 | USD | 29.06 | 29.37 | 29.06 | 29.17 | 7.2925 | +0.32 (+1.11%) | 4,219,600 |
| 11 Aug 2004 | USD | 29.5 | 29.54 | 28.71 | 28.85 | 7.2125 | -0.31 (-1.06%) | 6,717,200 |
| 10 Aug 2004 | USD | 28.75 | 29.25 | 28.75 | 29.16 | 7.29 | +0.49 (+1.71%) | 4,762,400 |
| 9 Aug 2004 | USD | 28.65 | 28.91 | 28.48 | 28.67 | 7.1675 | +0.17 (+0.60%) | 3,221,600 |
| 6 Aug 2004 | USD | 27.75 | 28.69 | 27.75 | 28.5 | 7.125 | +0.84 (+3.04%) | 8,047,200 |
| 5 Aug 2004 | USD | 28.33 | 28.68 | 27.65 | 27.66 | 6.915 | -0.74 (-2.61%) | 5,532,000 |
| 4 Aug 2004 | USD | 27.8 | 28.45 | 27.4 | 28.4 | 7.1 | +0.38 (+1.36%) | 10,072,800 |
| 3 Aug 2004 | USD | 28.1 | 28.18 | 27.93 | 28.02 | 7.005 | +0.03 (+0.11%) | 4,078,400 |
| 2 Aug 2004 | USD | 27.95 | 28.2 | 27.8 | 27.99 | 6.9975 | -0.29 (-1.03%) | 2,854,800 |
| 30 Jul 2004 | USD | 28.45 | 28.86 | 28.18 | 28.28 | 7.07 | -0.13 (-0.46%) | 3,848,000 |
| 29 Jul 2004 | USD | 28.18 | 28.51 | 28.09 | 28.41 | 7.1025 | +0.46 (+1.65%) | 3,987,600 |
| 28 Jul 2004 | USD | 27.49 | 28.08 | 27.49 | 27.95 | 6.9875 | +0.36 (+1.30%) | 3,386,800 |
| 27 Jul 2004 | USD | 26.8 | 27.59 | 26.79 | 27.59 | 6.8975 | +0.73 (+2.72%) | 2,542,000 |
