| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | USD | 54.85 | 54.94 | 54.6 | 54.77 | 54.77 | +0.37 (+0.68%) | 356,500 |
| 1 Oct 2004 | USD | 53.95 | 54.64 | 53.87 | 54.4 | 54.4 | +0.64 (+1.19%) | 370,500 |
| 30 Sep 2004 | USD | 53.7 | 53.9 | 53.65 | 53.76 | 53.76 | +0.82 (+1.55%) | 264,400 |
| 29 Sep 2004 | USD | 53.2 | 53.2 | 52.65 | 52.94 | 52.94 | -0.21 (-0.40%) | 279,000 |
| 28 Sep 2004 | USD | 52.65 | 53.28 | 52.65 | 53.15 | 53.15 | +1.11 (+2.13%) | 342,400 |
| 27 Sep 2004 | USD | 52 | 52.13 | 51.85 | 52.04 | 52.04 | -0.09 (-0.17%) | 273,400 |
| 24 Sep 2004 | USD | 51.9 | 52.29 | 51.87 | 52.13 | 52.13 | -0.6 (-1.14%) | 252,000 |
| 23 Sep 2004 | USD | 52.6 | 53.12 | 52.42 | 52.73 | 52.73 | +0.7 (+1.35%) | 362,100 |
| 22 Sep 2004 | USD | 52.6 | 52.74 | 52.03 | 52.03 | 52.03 | -0.94 (-1.77%) | 283,900 |
| 21 Sep 2004 | USD | 52.7 | 53.14 | 52.65 | 52.97 | 52.97 | +0.37 (+0.70%) | 464,000 |
| 20 Sep 2004 | USD | 52.5 | 52.85 | 52.33 | 52.6 | 52.6 | +0.35 (+0.67%) | 372,300 |
| 17 Sep 2004 | USD | 51.85 | 52.59 | 51.82 | 52.25 | 52.25 | +0.57 (+1.10%) | 390,000 |
| 16 Sep 2004 | USD | 50.75 | 51.91 | 50.7 | 51.68 | 51.68 | +1.78 (+3.57%) | 483,100 |
| 15 Sep 2004 | USD | 50.1 | 50.26 | 49.71 | 49.9 | 49.9 | -0.79 (-1.56%) | 388,200 |
| 14 Sep 2004 | USD | 50.3 | 50.99 | 50.26 | 50.69 | 50.69 | +0.89 (+1.79%) | 281,000 |
| 13 Sep 2004 | USD | 49.81 | 50.31 | 49.63 | 49.8 | 49.8 | -0.01 (-0.02%) | 274,900 |
| 10 Sep 2004 | USD | 49.67 | 49.81 | 49.5 | 49.81 | 49.81 | +0.06 (+0.12%) | 218,500 |
| 9 Sep 2004 | USD | 49.65 | 49.94 | 49.43 | 49.75 | 49.75 | -0.52 (-1.03%) | 457,900 |
| 8 Sep 2004 | USD | 50.5 | 50.7 | 50.25 | 50.27 | 50.27 | -0.42 (-0.83%) | 295,600 |
| 7 Sep 2004 | USD | 50.9 | 50.98 | 50.42 | 50.69 | 50.69 | -0.62 (-1.21%) | 387,900 |
| 6 Sep 2004 | USD | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 51.3 | 51.43 | 51.21 | 51.31 | 51.31 | -0.19 (-0.37%) | 299,100 |
| 2 Sep 2004 | USD | 51.05 | 51.51 | 51 | 51.5 | 51.5 | +0.51 (+1.00%) | 276,900 |
| 1 Sep 2004 | USD | 50.66 | 51.18 | 50.66 | 50.99 | 50.99 | +0.63 (+1.25%) | 199,800 |
| 31 Aug 2004 | USD | 50.15 | 50.45 | 50.01 | 50.36 | 50.36 | +0.13 (+0.26%) | 104,100 |
| 30 Aug 2004 | USD | 50.15 | 50.49 | 50.14 | 50.23 | 50.23 | +0.42 (+0.84%) | 192,000 |
| 27 Aug 2004 | USD | 49.5 | 49.97 | 49.5 | 49.81 | 49.81 | +0.38 (+0.77%) | 129,900 |
| 26 Aug 2004 | USD | 49.5 | 49.87 | 49.22 | 49.43 | 49.43 | 0.0 (0.0%) | 237,500 |
| 25 Aug 2004 | USD | 49.3 | 49.65 | 49 | 49.43 | 49.43 | +1.05 (+2.17%) | 308,400 |
| 24 Aug 2004 | USD | 48.35 | 48.47 | 48.06 | 48.38 | 48.38 | +0.13 (+0.27%) | 218,200 |
