| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | USD | 48.95 | 48.95 | 48.08 | 48.25 | 48.25 | -0.53 (-1.09%) | 180,500 |
| 20 Aug 2004 | USD | 48.45 | 49 | 48.41 | 48.78 | 48.78 | +0.42 (+0.87%) | 179,300 |
| 19 Aug 2004 | USD | 48.4 | 48.54 | 48.3 | 48.36 | 48.36 | +0.64 (+1.34%) | 251,000 |
| 18 Aug 2004 | USD | 47.3 | 47.92 | 47.3 | 47.72 | 47.72 | +1.05 (+2.25%) | 321,400 |
| 17 Aug 2004 | USD | 47.12 | 47.12 | 46.45 | 46.67 | 46.67 | -0.63 (-1.33%) | 188,800 |
| 16 Aug 2004 | USD | 46.7 | 47.3 | 46.7 | 47.3 | 47.3 | +0.45 (+0.96%) | 120,700 |
| 13 Aug 2004 | USD | 46.9 | 47.18 | 46.7 | 46.85 | 46.85 | +0.13 (+0.28%) | 82,900 |
| 12 Aug 2004 | USD | 47.1 | 47.46 | 46.3 | 46.72 | 46.72 | -0.64 (-1.35%) | 230,700 |
| 11 Aug 2004 | USD | 47.75 | 47.91 | 46.75 | 47.36 | 47.36 | -1.51 (-3.09%) | 431,100 |
| 10 Aug 2004 | USD | 49.09 | 49.09 | 48.47 | 48.87 | 48.87 | +0.07 (+0.14%) | 187,300 |
| 9 Aug 2004 | USD | 48.65 | 49.13 | 48.46 | 48.8 | 48.8 | +0.43 (+0.89%) | 195,300 |
| 6 Aug 2004 | USD | 49.46 | 49.46 | 48.15 | 48.37 | 48.37 | -1.09 (-2.20%) | 466,800 |
| 5 Aug 2004 | USD | 49.55 | 49.7 | 49.29 | 49.46 | 49.46 | +0.03 (+0.06%) | 301,700 |
| 4 Aug 2004 | USD | 49.7 | 49.91 | 49.21 | 49.43 | 49.43 | -0.77 (-1.53%) | 303,600 |
| 3 Aug 2004 | USD | 50 | 50.56 | 50 | 50.2 | 50.2 | -0.2 (-0.40%) | 232,700 |
| 2 Aug 2004 | USD | 49.75 | 50.4 | 49.65 | 50.4 | 50.4 | +0.46 (+0.92%) | 183,400 |
| 30 Jul 2004 | USD | 49.74 | 50 | 49.65 | 49.94 | 49.94 | +0.39 (+0.79%) | 161,900 |
| 29 Jul 2004 | USD | 49.86 | 49.9 | 49.48 | 49.55 | 49.55 | -0.45 (-0.90%) | 140,900 |
| 28 Jul 2004 | USD | 49.7 | 50.12 | 49.22 | 50 | 50 | +0.02 (+0.04%) | 202,400 |
| 27 Jul 2004 | USD | 48.8 | 49.98 | 48.8 | 49.98 | 49.98 | +1.37 (+2.82%) | 399,400 |
| 26 Jul 2004 | USD | 49.35 | 49.35 | 48.46 | 48.61 | 48.61 | -0.26 (-0.53%) | 267,700 |
| 23 Jul 2004 | USD | 49.3 | 49.46 | 48.7 | 48.87 | 48.87 | -0.79 (-1.59%) | 257,300 |
| 22 Jul 2004 | USD | 49.5 | 49.7 | 48.88 | 49.66 | 49.66 | +0.27 (+0.55%) | 665,300 |
| 21 Jul 2004 | USD | 50.25 | 50.35 | 49.39 | 49.39 | 49.39 | -0.66 (-1.32%) | 411,800 |
| 20 Jul 2004 | USD | 49.85 | 50.05 | 49.72 | 50.05 | 50.05 | +0.49 (+0.99%) | 355,500 |
| 19 Jul 2004 | USD | 49.05 | 49.88 | 49.04 | 49.56 | 49.56 | +1.58 (+3.29%) | 540,500 |
| 16 Jul 2004 | USD | 47.93 | 48.47 | 47.9 | 47.98 | 47.98 | +0.78 (+1.65%) | 265,300 |
| 15 Jul 2004 | USD | 46.95 | 47.35 | 46.9 | 47.2 | 47.2 | +0.17 (+0.36%) | 118,500 |
| 14 Jul 2004 | USD | 46.7 | 47.24 | 46.7 | 47.03 | 47.03 | +0.38 (+0.81%) | 220,100 |
| 13 Jul 2004 | USD | 46.8 | 46.85 | 46.45 | 46.65 | 46.65 | -0.35 (-0.74%) | 149,800 |
