| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | USD | 36.65 | 36.7 | 36.41 | 36.57 | 12.19 | +0.15 (+0.41%) | 23,500 |
| 16 Sep 2004 | USD | 36.6 | 36.68 | 36.39 | 36.42 | 12.14 | 0.0 (0.0%) | 40,200 |
| 15 Sep 2004 | USD | 36.35 | 36.6 | 36.35 | 36.42 | 12.14 | -0.17 (-0.46%) | 27,700 |
| 14 Sep 2004 | USD | 36.65 | 36.7 | 36.47 | 36.59 | 12.1967 | -0.02 (-0.05%) | 36,400 |
| 13 Sep 2004 | USD | 36.5 | 36.75 | 36.46 | 36.61 | 12.2033 | +0.11 (+0.30%) | 28,900 |
| 10 Sep 2004 | USD | 36.3 | 36.5 | 36.25 | 36.5 | 12.1667 | +0.24 (+0.66%) | 13,500 |
| 9 Sep 2004 | USD | 36.35 | 36.44 | 36.09 | 36.26 | 12.0867 | +0.01 (+0.03%) | 28,700 |
| 8 Sep 2004 | USD | 36.35 | 36.45 | 36.15 | 36.25 | 12.0833 | +0.07 (+0.19%) | 42,600 |
| 7 Sep 2004 | USD | 36.28 | 36.45 | 36.1 | 36.18 | 12.06 | +0.22 (+0.61%) | 22,600 |
| 6 Sep 2004 | USD | 35.96 | 35.96 | 35.96 | 35.96 | 11.9867 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 35.8 | 36.12 | 35.8 | 35.96 | 11.9867 | -0.08 (-0.22%) | 16,100 |
| 2 Sep 2004 | USD | 35.65 | 36.07 | 35.56 | 36.04 | 12.0133 | +0.41 (+1.15%) | 21,500 |
| 1 Sep 2004 | USD | 35.45 | 35.66 | 35.44 | 35.63 | 11.8767 | +0.25 (+0.71%) | 34,200 |
| 31 Aug 2004 | USD | 35.42 | 35.49 | 35.13 | 35.38 | 11.7933 | -0.01 (-0.03%) | 35,600 |
| 30 Aug 2004 | USD | 35.64 | 35.64 | 35.24 | 35.39 | 11.7967 | -0.26 (-0.73%) | 31,100 |
| 27 Aug 2004 | USD | 35.3015 | 35.65 | 35.3015 | 35.65 | 11.8833 | +0.23 (+0.65%) | 33,000 |
| 26 Aug 2004 | USD | 35.42 | 35.48 | 35.23 | 35.42 | 11.8067 | +0.02 (+0.06%) | 24,500 |
| 25 Aug 2004 | USD | 35.15 | 35.5 | 35.04 | 35.4 | 11.8 | +0.28 (+0.80%) | 32,600 |
| 24 Aug 2004 | USD | 35.45 | 35.45 | 35.02 | 35.12 | 11.7067 | -0.19 (-0.54%) | 25,600 |
| 23 Aug 2004 | USD | 35.45 | 35.5 | 35.22 | 35.31 | 11.77 | -0.14 (-0.39%) | 32,500 |
| 20 Aug 2004 | USD | 34.88 | 35.45 | 34.88 | 35.45 | 11.8167 | +0.45 (+1.29%) | 21,700 |
| 19 Aug 2004 | USD | 34.9 | 35.11 | 34.76 | 35 | 11.6667 | -0.15 (-0.43%) | 15,000 |
| 18 Aug 2004 | USD | 34.62 | 35.15 | 34.62 | 35.15 | 11.7167 | +0.5 (+1.44%) | 32,200 |
| 17 Aug 2004 | USD | 34.75 | 34.85 | 34.6 | 34.65 | 11.55 | +0.06 (+0.17%) | 18,100 |
| 16 Aug 2004 | USD | 34.2 | 34.67 | 33.5 | 34.59 | 11.53 | +0.6 (+1.77%) | 25,000 |
| 13 Aug 2004 | USD | 34.3 | 34.35 | 33.95 | 33.99 | 11.33 | -0.09 (-0.26%) | 25,300 |
| 12 Aug 2004 | USD | 34.47 | 34.47 | 34.08 | 34.08 | 11.36 | -0.4 (-1.16%) | 26,900 |
| 11 Aug 2004 | USD | 34.49 | 34.49 | 34.14 | 34.48 | 11.4933 | -0.11 (-0.32%) | 23,200 |
| 10 Aug 2004 | USD | 34.15 | 34.59 | 34.15 | 34.59 | 11.53 | +0.53 (+1.56%) | 14,100 |
| 9 Aug 2004 | USD | 34.1 | 34.2 | 33.94 | 34.06 | 11.3533 | +0.14 (+0.41%) | 22,500 |
