| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 27.25 | 27.25 | 26.11 | 26.31 | 8.77 | -0.67 (-2.48%) | 121,941 |
| 27 Jul 2004 | USD | 26.78 | 27.22 | 26.47 | 26.98 | 8.9933 | +0.07 (+0.26%) | 116,979 |
| 26 Jul 2004 | USD | 26.87 | 27.01 | 26.46 | 26.91 | 8.97 | +0.13 (+0.49%) | 182,913 |
| 23 Jul 2004 | USD | 27.07 | 28.67 | 26.77 | 26.78 | 8.9267 | +0.88 (+3.40%) | 791,754 |
| 22 Jul 2004 | USD | 25.85 | 26.03 | 25.16 | 25.9 | 8.6333 | +0.22 (+0.86%) | 168,594 |
| 21 Jul 2004 | USD | 25.79 | 26.2 | 25.6 | 25.68 | 8.56 | +0.02 (+0.08%) | 127,479 |
| 20 Jul 2004 | USD | 25.79 | 25.83 | 25.5 | 25.66 | 8.5533 | +0.06 (+0.23%) | 241,788 |
| 19 Jul 2004 | USD | 25.45 | 25.75 | 25.26 | 25.6 | 8.5333 | -0.42 (-1.61%) | 340,359 |
| 16 Jul 2004 | USD | 26.36 | 26.5 | 25.96 | 26.02 | 8.6733 | -0.46 (-1.74%) | 273,462 |
| 15 Jul 2004 | USD | 26.96 | 26.98 | 26.301 | 26.48 | 8.8267 | -0.52 (-1.93%) | 207,342 |
| 14 Jul 2004 | USD | 27.59 | 27.59 | 27 | 27 | 9 | -0.53 (-1.93%) | 117,324 |
| 13 Jul 2004 | USD | 27.44 | 27.6 | 27.32 | 27.53 | 9.1767 | +0.35 (+1.29%) | 113,205 |
| 12 Jul 2004 | USD | 27.14 | 27.6 | 26.73 | 27.18 | 9.06 | +0.06 (+0.22%) | 180,714 |
| 9 Jul 2004 | USD | 26.71 | 27.14 | 26.71 | 27.12 | 9.04 | +0.28 (+1.04%) | 50,316 |
| 8 Jul 2004 | USD | 27.441 | 27.63 | 26.7 | 26.84 | 8.9467 | -0.66 (-2.40%) | 154,824 |
| 7 Jul 2004 | USD | 27.77 | 28 | 27.45 | 27.5 | 9.1667 | -0.13 (-0.47%) | 186,960 |
| 6 Jul 2004 | USD | 28 | 28 | 27.5 | 27.63 | 9.21 | -0.37 (-1.32%) | 127,527 |
| 5 Jul 2004 | USD | 28 | 28 | 28 | 28 | 9.3333 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 27.68 | 28 | 27.5 | 28 | 9.3333 | +0.11 (+0.39%) | 170,679 |
| 1 Jul 2004 | USD | 27.67 | 28.12 | 27.51 | 27.89 | 9.2967 | +0.32 (+1.16%) | 514,635 |
| 30 Jun 2004 | USD | 26.94 | 27.67 | 26.94 | 27.57 | 9.19 | +0.46 (+1.70%) | 317,205 |
| 29 Jun 2004 | USD | 27.36 | 27.36 | 26.76 | 27.11 | 9.0367 | +0.27 (+1.01%) | 227,256 |
| 28 Jun 2004 | USD | 27 | 27.62 | 26.71 | 26.84 | 8.9467 | -0.81 (-2.93%) | 526,845 |
| 25 Jun 2004 | USD | 26.4 | 27.665 | 26.18 | 27.65 | 9.2167 | +1.53 (+5.86%) | 893,070 |
| 24 Jun 2004 | USD | 25.33 | 26.41 | 25 | 26.12 | 8.7067 | +1.12 (+4.48%) | 567,561 |
| 23 Jun 2004 | USD | 25.85 | 25.85 | 24.92 | 25 | 8.3333 | -0.72 (-2.80%) | 1,014,168 |
| 22 Jun 2004 | USD | 25.94 | 25.94 | 24.97 | 25.72 | 8.5733 | +0.13 (+0.51%) | 219,693 |
| 21 Jun 2004 | USD | 26.01 | 26.01 | 25.5 | 25.59 | 8.53 | -0.36 (-1.39%) | 177,498 |
| 18 Jun 2004 | USD | 26.43 | 26.55 | 25.95 | 25.95 | 8.65 | -0.37 (-1.41%) | 214,215 |
| 17 Jun 2004 | USD | 26.93 | 26.93 | 26.28 | 26.32 | 8.7733 | -0.18 (-0.68%) | 277,200 |
