| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2004 | USD | 34.66 | 35.2 | 34.29 | 34.97 | 34.97 | +0.24 (+0.69%) | 185,340 |
| 30 Aug 2004 | USD | 35.46 | 35.49 | 34.59 | 34.73 | 34.73 | -0.78 (-2.20%) | 117,342 |
| 27 Aug 2004 | USD | 35.58 | 35.88 | 35.32 | 35.51 | 35.51 | -0.22 (-0.62%) | 134,178 |
| 26 Aug 2004 | USD | 35.65 | 35.95 | 35.48 | 35.73 | 35.73 | -0.14 (-0.39%) | 140,712 |
| 25 Aug 2004 | USD | 35.76 | 36.03 | 35.13 | 35.87 | 35.87 | +0.12 (+0.34%) | 101,303 |
| 24 Aug 2004 | USD | 35.75 | 36 | 35.47 | 35.75 | 35.75 | +0.04 (+0.11%) | 132,066 |
| 23 Aug 2004 | USD | 35.29 | 35.75 | 34.66 | 35.71 | 35.71 | +0.44 (+1.25%) | 234,189 |
| 20 Aug 2004 | USD | 34.89 | 35.27 | 34.14 | 35.27 | 35.27 | +0.59 (+1.70%) | 106,137 |
| 19 Aug 2004 | USD | 34.65 | 35.6 | 33.93 | 34.68 | 34.68 | -0.13 (-0.37%) | 344,347 |
| 18 Aug 2004 | USD | 32.84 | 35.4 | 32.37 | 34.81 | 34.81 | +0.95 (+2.81%) | 1,304,661 |
| 17 Aug 2004 | USD | 33.99 | 34.52 | 33.75 | 33.86 | 33.86 | +0.01 (+0.03%) | 362,892 |
| 16 Aug 2004 | USD | 33.6 | 34.3 | 33.47 | 33.85 | 33.85 | +0.14 (+0.42%) | 417,981 |
| 13 Aug 2004 | USD | 32.95 | 34.8 | 32.65 | 33.71 | 33.71 | +2.78 (+8.99%) | 854,227 |
| 12 Aug 2004 | USD | 33.59 | 33.59 | 30.74 | 30.93 | 30.93 | -2.41 (-7.23%) | 268,932 |
| 11 Aug 2004 | USD | 33.5 | 33.72 | 32.83 | 33.34 | 33.34 | -0.2 (-0.60%) | 160,112 |
| 10 Aug 2004 | USD | 32.04 | 33.69 | 32.04 | 33.54 | 33.54 | +1.29 (+4%) | 263,777 |
| 9 Aug 2004 | USD | 32.16 | 32.38 | 31.98 | 32.25 | 32.25 | +0.14 (+0.44%) | 69,320 |
| 6 Aug 2004 | USD | 32.73 | 32.73 | 31.41 | 32.11 | 32.11 | -0.86 (-2.61%) | 182,447 |
| 5 Aug 2004 | USD | 32.72 | 33.1 | 32.68 | 32.97 | 32.97 | +0.23 (+0.70%) | 68,425 |
| 4 Aug 2004 | USD | 33.6 | 33.6 | 32.26 | 32.74 | 32.74 | -0.7 (-2.09%) | 157,752 |
| 3 Aug 2004 | USD | 34 | 34.05 | 33.13 | 33.44 | 33.44 | -0.579 (-1.70%) | 123,480 |
| 2 Aug 2004 | USD | 34.2 | 34.21 | 33.68 | 34.0188 | 34.0188 | -0.081 (-0.24%) | 232,652 |
| 30 Jul 2004 | USD | 34 | 34.35 | 33.71 | 34.1 | 34.1 | +0.25 (+0.74%) | 213,286 |
| 29 Jul 2004 | USD | 33.06 | 34.02 | 32.99 | 33.85 | 33.85 | +0.91 (+2.76%) | 185,928 |
| 28 Jul 2004 | USD | 32.73 | 33 | 32.46 | 32.94 | 32.94 | +0.09 (+0.27%) | 299,753 |
| 27 Jul 2004 | USD | 32.3 | 32.85 | 32.14 | 32.85 | 32.85 | +0.7 (+2.18%) | 206,672 |
| 26 Jul 2004 | USD | 31.78 | 32.28 | 31.78 | 32.15 | 32.15 | +0.34 (+1.07%) | 367,168 |
| 23 Jul 2004 | USD | 31.98 | 32.18 | 31.69 | 31.81 | 31.81 | -0.09 (-0.28%) | 128,925 |
| 22 Jul 2004 | USD | 31.79 | 32.11 | 31.7 | 31.9 | 31.9 | -0.11 (-0.34%) | 177,061 |
| 21 Jul 2004 | USD | 32.37 | 32.95 | 31.79 | 32.01 | 32.01 | -0.24 (-0.74%) | 433,464 |
