| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2004 | USD | 31.47 | 32.399 | 31.44 | 31.96 | 31.96 | +0.77 (+2.47%) | 301,348 |
| 16 Jul 2004 | USD | 30.84 | 31.36 | 30.84 | 31.19 | 31.19 | +0.21 (+0.68%) | 170,319 |
| 15 Jul 2004 | USD | 30.61 | 31.4 | 30.6 | 30.98 | 30.98 | +0.2 (+0.65%) | 161,608 |
| 14 Jul 2004 | USD | 31.09 | 31.78 | 30.56 | 30.78 | 30.78 | -0.27 (-0.87%) | 372,485 |
| 13 Jul 2004 | USD | 30.12 | 31.19 | 29.92 | 31.05 | 31.05 | +2.05 (+7.07%) | 691,157 |
| 12 Jul 2004 | USD | 27.87 | 29.14 | 27.74 | 29 | 29 | +1.24 (+4.47%) | 177,465 |
| 9 Jul 2004 | USD | 26.87 | 27.92 | 26.87 | 27.76 | 27.76 | +0.92 (+3.43%) | 53,210 |
| 8 Jul 2004 | USD | 28.201 | 28.38 | 26.75 | 26.84 | 26.84 | -1.54 (-5.43%) | 181,776 |
| 7 Jul 2004 | USD | 27.97 | 28.47 | 27.97 | 28.38 | 28.38 | +0.58 (+2.09%) | 66,283 |
| 6 Jul 2004 | USD | 27.75 | 27.98 | 27.29 | 27.8 | 27.8 | -0.11 (-0.39%) | 108,268 |
| 5 Jul 2004 | USD | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 27.57 | 28.02 | 27.49 | 27.91 | 27.91 | +0.27 (+0.98%) | 158,890 |
| 1 Jul 2004 | USD | 27.23 | 27.9 | 27.12 | 27.64 | 27.64 | +0.27 (+0.99%) | 167,229 |
| 30 Jun 2004 | USD | 27.32 | 27.37 | 26.71 | 27.37 | 27.37 | +0.12 (+0.44%) | 97,957 |
| 29 Jun 2004 | USD | 26.69 | 27.52 | 26.68 | 27.25 | 27.25 | +0.27 (+1.00%) | 68,098 |
| 28 Jun 2004 | USD | 26.98 | 27.09 | 26.75 | 26.98 | 26.98 | -0.12 (-0.44%) | 185,114 |
| 25 Jun 2004 | USD | 26.79 | 27.35 | 26.67 | 27.1 | 27.1 | 0.0 (0.0%) | 415,287 |
| 24 Jun 2004 | USD | 26.68 | 27.53 | 26.51 | 27.1 | 27.1 | +0.58 (+2.19%) | 193,886 |
| 23 Jun 2004 | USD | 26.19 | 26.71 | 26.16 | 26.52 | 26.52 | +0.31 (+1.18%) | 221,403 |
| 22 Jun 2004 | USD | 26.34 | 26.56 | 26 | 26.21 | 26.21 | -0.31 (-1.17%) | 86,160 |
| 21 Jun 2004 | USD | 26.74 | 26.74 | 26 | 26.52 | 26.52 | -0.18 (-0.67%) | 66,020 |
| 18 Jun 2004 | USD | 26.46 | 26.78 | 26.25 | 26.7 | 26.7 | +0.11 (+0.41%) | 55,770 |
| 17 Jun 2004 | USD | 26.79 | 26.82 | 26.32 | 26.59 | 26.59 | -0.16 (-0.60%) | 30,949 |
| 16 Jun 2004 | USD | 26.71 | 26.78 | 26.57 | 26.75 | 26.75 | +0.2 (+0.75%) | 46,317 |
| 15 Jun 2004 | USD | 26.54 | 26.92 | 26.09 | 26.55 | 26.55 | +0.09 (+0.34%) | 111,256 |
| 14 Jun 2004 | USD | 26.99 | 27 | 26.27 | 26.46 | 26.46 | -0.38 (-1.42%) | 185,570 |
| 11 Jun 2004 | USD | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 26.98 | 27.07 | 26.6 | 26.84 | 26.84 | -0.06 (-0.22%) | 52,869 |
| 9 Jun 2004 | USD | 26.93 | 27.54 | 26.82 | 26.9 | 26.9 | -0.1 (-0.37%) | 117,180 |
| 8 Jun 2004 | USD | 27.05 | 27.25 | 26.88 | 27 | 27 | -0.34 (-1.24%) | 51,683 |
