| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | USD | 41.4 | 41.58 | 40.87 | 40.9 | 40.9 | -0.44 (-1.06%) | 82,200 |
| 15 Jul 2004 | USD | 41.65 | 41.78 | 41.15 | 41.34 | 41.34 | -0.42 (-1.01%) | 99,800 |
| 14 Jul 2004 | USD | 42.2 | 42.35 | 41.7 | 41.76 | 41.76 | -0.54 (-1.28%) | 187,300 |
| 13 Jul 2004 | USD | 43.25 | 43.3 | 42.1 | 42.3 | 42.3 | -0.95 (-2.20%) | 191,600 |
| 12 Jul 2004 | USD | 41.67 | 43.25 | 41.3 | 43.25 | 43.25 | +1.71 (+4.12%) | 223,800 |
| 9 Jul 2004 | USD | 41.3 | 41.79 | 41.25 | 41.54 | 41.54 | +0.24 (+0.58%) | 359,300 |
| 8 Jul 2004 | USD | 42.25 | 42.25 | 41.12 | 41.3 | 41.3 | -1.01 (-2.39%) | 342,600 |
| 7 Jul 2004 | USD | 42.25 | 43 | 41.63 | 42.31 | 42.31 | -0.11 (-0.26%) | 349,600 |
| 6 Jul 2004 | USD | 44.06 | 44.06 | 42.17 | 42.42 | 42.42 | -1.64 (-3.72%) | 353,900 |
| 5 Jul 2004 | USD | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 44.35 | 44.35 | 43.5 | 44.06 | 44.06 | -0.29 (-0.65%) | 320,100 |
| 1 Jul 2004 | USD | 45.1 | 45.25 | 44.11 | 44.35 | 44.35 | -0.88 (-1.95%) | 287,000 |
| 30 Jun 2004 | USD | 46.08 | 46.12 | 45.22 | 45.23 | 45.23 | -0.84 (-1.82%) | 205,100 |
| 29 Jun 2004 | USD | 46.35 | 46.64 | 46.05 | 46.07 | 46.07 | -0.43 (-0.92%) | 237,500 |
| 28 Jun 2004 | USD | 45.9 | 46.56 | 45.06 | 46.5 | 46.5 | +0.2 (+0.43%) | 288,900 |
| 25 Jun 2004 | USD | 46.64 | 46.9 | 45.55 | 46.3 | 46.3 | -0.33 (-0.71%) | 1,013,300 |
| 24 Jun 2004 | USD | 46.96 | 46.96 | 45.39 | 46.63 | 46.63 | -0.46 (-0.98%) | 251,600 |
| 23 Jun 2004 | USD | 46.6 | 47.23 | 46.49 | 47.09 | 47.09 | +0.35 (+0.75%) | 213,300 |
| 22 Jun 2004 | USD | 45.25 | 47 | 45.25 | 46.74 | 46.74 | +1.44 (+3.18%) | 297,700 |
| 21 Jun 2004 | USD | 45.41 | 45.75 | 44.43 | 45.3 | 45.3 | -0.11 (-0.24%) | 293,700 |
| 18 Jun 2004 | USD | 45.93 | 46.36 | 45.4 | 45.41 | 45.41 | -0.54 (-1.18%) | 169,900 |
| 17 Jun 2004 | USD | 46.9 | 46.9 | 45.93 | 45.95 | 45.95 | -1.2 (-2.55%) | 493,800 |
| 16 Jun 2004 | USD | 47.1 | 47.27 | 46.75 | 47.15 | 47.15 | +0.4 (+0.86%) | 97,200 |
| 15 Jun 2004 | USD | 46.8 | 47.37 | 46.4 | 46.75 | 46.75 | +0.1 (+0.21%) | 262,900 |
| 14 Jun 2004 | USD | 46.86 | 46.92 | 46.36 | 46.65 | 46.65 | -0.3 (-0.64%) | 128,300 |
| 11 Jun 2004 | USD | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 48.24 | 48.24 | 46.85 | 46.95 | 46.95 | -1.04 (-2.17%) | 155,400 |
| 9 Jun 2004 | USD | 48.05 | 48.05 | 46.73 | 47.99 | 47.99 | -0.12 (-0.25%) | 153,700 |
| 8 Jun 2004 | USD | 47.85 | 48.22 | 47.7 | 48.11 | 48.11 | +0.41 (+0.86%) | 66,100 |
| 7 Jun 2004 | USD | 46.7 | 47.9 | 46.7 | 47.7 | 47.7 | +1.2 (+2.58%) | 133,500 |
