| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | USD | 28.8 | 28.8 | 28.34 | 28.34 | 9.4467 | -0.36 (-1.25%) | 70,866 |
| 7 Sep 2004 | USD | 28.36 | 28.86 | 28.18 | 28.7 | 9.5667 | +0.51 (+1.81%) | 200,415 |
| 6 Sep 2004 | USD | 28.19 | 28.19 | 28.19 | 28.19 | 9.3967 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 27.97 | 28.28 | 27.77 | 28.19 | 9.3967 | +0.24 (+0.86%) | 166,809 |
| 2 Sep 2004 | USD | 27.96 | 28.05 | 27.64 | 27.95 | 9.3167 | -0.11 (-0.39%) | 391,536 |
| 1 Sep 2004 | USD | 28.64 | 29.77 | 27.95 | 28.06 | 9.3533 | -0.58 (-2.03%) | 387,762 |
| 31 Aug 2004 | USD | 28.02 | 28.64 | 27.86 | 28.64 | 9.5467 | +0.77 (+2.76%) | 236,262 |
| 30 Aug 2004 | USD | 28.89 | 28.89 | 27.82 | 27.87 | 9.29 | -1.1 (-3.80%) | 223,620 |
| 27 Aug 2004 | USD | 28.55 | 29 | 28.05 | 28.97 | 9.6567 | +0.27 (+0.94%) | 190,920 |
| 26 Aug 2004 | USD | 29.64 | 29.65 | 28.4 | 28.7 | 9.5667 | -1.09 (-3.66%) | 138,519 |
| 25 Aug 2004 | USD | 29.59 | 29.94 | 29.44 | 29.79 | 9.93 | +0.29 (+0.98%) | 166,755 |
| 24 Aug 2004 | USD | 29.6 | 29.7 | 29.03 | 29.5 | 9.8333 | +0.04 (+0.14%) | 817,227 |
| 23 Aug 2004 | USD | 28.54 | 29.56 | 28.16 | 29.46 | 9.82 | +0.95 (+3.33%) | 610,428 |
| 20 Aug 2004 | USD | 27.54 | 28.52 | 27.407 | 28.51 | 9.5033 | +1.02 (+3.71%) | 1,017,519 |
| 19 Aug 2004 | USD | 27.64 | 27.65 | 27.14 | 27.49 | 9.1633 | -0.26 (-0.94%) | 59,427 |
| 18 Aug 2004 | USD | 27.56 | 27.75 | 27.25 | 27.75 | 9.25 | +0.12 (+0.43%) | 103,458 |
| 17 Aug 2004 | USD | 27.6 | 27.85 | 27.278 | 27.63 | 9.21 | +0.13 (+0.47%) | 239,169 |
| 16 Aug 2004 | USD | 27.14 | 27.54 | 27.06 | 27.5 | 9.1667 | +0.36 (+1.33%) | 147,642 |
| 13 Aug 2004 | USD | 27.5 | 27.52 | 26.94 | 27.14 | 9.0467 | -0.19 (-0.70%) | 105,027 |
| 12 Aug 2004 | USD | 27.45 | 27.45 | 26.59 | 27.33 | 9.11 | -0.09 (-0.33%) | 133,326 |
| 11 Aug 2004 | USD | 26.81 | 27.45 | 26.49 | 27.42 | 9.14 | +0.42 (+1.56%) | 133,929 |
| 10 Aug 2004 | USD | 26.115 | 27.25 | 26.115 | 27 | 9 | +1 (+3.85%) | 314,394 |
| 9 Aug 2004 | USD | 25.92 | 26.19 | 25.65 | 26 | 8.6667 | +0.25 (+0.97%) | 176,199 |
| 6 Aug 2004 | USD | 26.27 | 26.9 | 25.72 | 25.75 | 8.5833 | -0.25 (-0.96%) | 117,093 |
| 5 Aug 2004 | USD | 26.3 | 26.38 | 25.86 | 26 | 8.6667 | -0.32 (-1.22%) | 73,743 |
| 4 Aug 2004 | USD | 25.75 | 26.44 | 25.65 | 26.32 | 8.7733 | +0.57 (+2.21%) | 107,022 |
| 3 Aug 2004 | USD | 25.85 | 26.04 | 25.56 | 25.75 | 8.5833 | -0.18 (-0.69%) | 134,604 |
| 2 Aug 2004 | USD | 26.43 | 26.44 | 25.5 | 25.93 | 8.6433 | -0.52 (-1.97%) | 199,179 |
| 30 Jul 2004 | USD | 26.3 | 26.54 | 26.15 | 26.45 | 8.8167 | -0.04 (-0.15%) | 75,732 |
| 29 Jul 2004 | USD | 26.3 | 26.53 | 25.5 | 26.49 | 8.83 | +0.18 (+0.68%) | 154,089 |
