| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2004 | USD | 34.45 | 34.45 | 33.79 | 33.92 | 11.3067 | -0.74 (-2.14%) | 120,200 |
| 5 Aug 2004 | USD | 35.25 | 35.25 | 34.59 | 34.66 | 11.5533 | -0.68 (-1.92%) | 27,500 |
| 4 Aug 2004 | USD | 35.4 | 35.43 | 35.01 | 35.34 | 11.78 | -0.08 (-0.23%) | 11,000 |
| 3 Aug 2004 | USD | 35.69 | 35.7 | 35.42 | 35.42 | 11.8067 | -0.27 (-0.76%) | 66,400 |
| 2 Aug 2004 | USD | 35.23 | 35.73 | 35.22 | 35.69 | 11.8967 | +0.18 (+0.51%) | 27,600 |
| 30 Jul 2004 | USD | 35.44 | 35.51 | 35.26 | 35.51 | 11.8367 | +0.13 (+0.37%) | 14,100 |
| 29 Jul 2004 | USD | 35.3 | 35.51 | 35.13 | 35.38 | 11.7933 | +0.33 (+0.94%) | 20,600 |
| 28 Jul 2004 | USD | 34.98 | 35.05 | 34.44 | 35.05 | 11.6833 | +0.12 (+0.34%) | 26,400 |
| 27 Jul 2004 | USD | 34.85 | 35.1 | 34.64 | 34.93 | 11.6433 | +0.27 (+0.78%) | 41,500 |
| 26 Jul 2004 | USD | 35.16 | 35.16 | 34.5 | 34.66 | 11.5533 | -0.34 (-0.97%) | 39,700 |
| 23 Jul 2004 | USD | 35.1 | 35.23 | 34.77 | 35 | 11.6667 | -0.24 (-0.68%) | 18,300 |
| 22 Jul 2004 | USD | 35.25 | 35.42 | 34.82 | 35.24 | 11.7467 | -0.21 (-0.59%) | 49,500 |
| 21 Jul 2004 | USD | 36.22 | 36.26 | 35.45 | 35.45 | 11.8167 | -0.7 (-1.94%) | 31,100 |
| 20 Jul 2004 | USD | 35.8 | 36.15 | 35.75 | 36.15 | 12.05 | +0.292 (+0.81%) | 32,500 |
| 19 Jul 2004 | USD | 35.8 | 36.03 | 35.6 | 35.858 | 11.9527 | +0.158 (+0.44%) | 36,300 |
| 16 Jul 2004 | USD | 36.07 | 36.2 | 35.7 | 35.7 | 11.9 | -0.4 (-1.11%) | 37,800 |
| 15 Jul 2004 | USD | 36.32 | 36.33 | 36.04 | 36.1 | 12.0333 | +0.01 (+0.03%) | 72,000 |
| 14 Jul 2004 | USD | 36.18 | 36.5 | 36.07 | 36.09 | 12.03 | -0.16 (-0.44%) | 108,800 |
| 13 Jul 2004 | USD | 35.98 | 36.34 | 35.98 | 36.25 | 12.0833 | +0.23 (+0.64%) | 156,700 |
| 12 Jul 2004 | USD | 36.15 | 36.2 | 35.8 | 36.02 | 12.0067 | -0.18 (-0.50%) | 187,000 |
| 9 Jul 2004 | USD | 36.15 | 36.2 | 35.96 | 36.2 | 12.0667 | +0.4 (+1.12%) | 12,500 |
| 8 Jul 2004 | USD | 36.15 | 36.28 | 35.8 | 35.8 | 11.9333 | -0.57 (-1.57%) | 85,500 |
| 7 Jul 2004 | USD | 36.3 | 36.45 | 36.2 | 36.37 | 12.1233 | +0.26 (+0.72%) | 18,600 |
| 6 Jul 2004 | USD | 36.62 | 36.62 | 36.11 | 36.11 | 12.0367 | -0.488 (-1.33%) | 30,900 |
| 5 Jul 2004 | USD | 36.5985 | 36.5985 | 36.5985 | 36.5985 | 12.1995 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 36.55 | 36.75 | 36.46 | 36.5985 | 12.1995 | -0.011 (-0.03%) | 31,900 |
| 1 Jul 2004 | USD | 37.08 | 37.08 | 36.5 | 36.61 | 12.2033 | -0.49 (-1.32%) | 23,700 |
| 30 Jun 2004 | USD | 36.78 | 37.14 | 36.72 | 37.1 | 12.3667 | +0.4 (+1.09%) | 88,200 |
| 29 Jun 2004 | USD | 36.46 | 36.82 | 36.46 | 36.7 | 12.2333 | +0.1 (+0.27%) | 74,800 |
| 28 Jun 2004 | USD | 36.92 | 36.92 | 36.4 | 36.6 | 12.2 | -0.2 (-0.54%) | 60,800 |
