| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | USD | 29.055 | 29.46 | 28.805 | 29.14 | 291.4 | +0.025 (+0.09%) | 1,447,200 |
| 7 Sep 2004 | USD | 29.09 | 29.18 | 28.895 | 29.115 | 291.15 | -0.335 (-1.14%) | 1,657,400 |
| 6 Sep 2004 | USD | 29.45 | 29.45 | 29.45 | 29.45 | 294.5 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 28.785 | 29.59 | 28.66 | 29.45 | 294.5 | +0.67 (+2.33%) | 2,120,000 |
| 2 Sep 2004 | USD | 29.225 | 29.265 | 28.585 | 28.78 | 287.8 | -0.14 (-0.48%) | 1,973,000 |
| 1 Sep 2004 | USD | 28.58 | 29.145 | 28.325 | 28.92 | 289.2 | +0.43 (+1.51%) | 2,775,000 |
| 31 Aug 2004 | USD | 28.17 | 28.535 | 28.17 | 28.49 | 284.9 | +0.48 (+1.71%) | 2,056,000 |
| 30 Aug 2004 | USD | 28.505 | 28.665 | 27.805 | 28.01 | 280.1 | -0.425 (-1.49%) | 1,354,000 |
| 27 Aug 2004 | USD | 28.36 | 28.915 | 28.195 | 28.435 | 284.35 | +0.08 (+0.28%) | 1,806,000 |
| 26 Aug 2004 | USD | 27.92 | 28.55 | 27.605 | 28.355 | 283.55 | +0.435 (+1.56%) | 2,296,600 |
| 25 Aug 2004 | USD | 27.7 | 28.035 | 27.53 | 27.92 | 279.2 | +0.395 (+1.44%) | 2,301,800 |
| 24 Aug 2004 | USD | 27.585 | 27.67 | 27.115 | 27.525 | 275.25 | -0.04 (-0.15%) | 2,425,400 |
| 23 Aug 2004 | USD | 28.015 | 28.12 | 27.46 | 27.565 | 275.65 | -0.37 (-1.32%) | 3,143,400 |
| 20 Aug 2004 | USD | 27.37 | 28.145 | 27.37 | 27.935 | 279.35 | +1.185 (+4.43%) | 6,655,200 |
| 19 Aug 2004 | USD | 26.575 | 27.07 | 26.45 | 26.75 | 267.5 | +0.405 (+1.54%) | 3,166,400 |
| 18 Aug 2004 | USD | 26.2 | 26.545 | 25.89 | 26.345 | 263.45 | +0.18 (+0.69%) | 3,293,000 |
| 17 Aug 2004 | USD | 26.66 | 26.665 | 26.02 | 26.165 | 261.65 | -0.56 (-2.10%) | 3,404,800 |
| 16 Aug 2004 | USD | 26.245 | 26.725 | 26.06 | 26.725 | 267.25 | +0.485 (+1.85%) | 2,475,800 |
| 13 Aug 2004 | USD | 26.16 | 26.475 | 25.965 | 26.24 | 262.4 | +0.15 (+0.57%) | 1,807,000 |
| 12 Aug 2004 | USD | 26.745 | 26.81 | 26.065 | 26.09 | 260.9 | -0.53 (-1.99%) | 2,270,400 |
| 11 Aug 2004 | USD | 26.63 | 27.15 | 26.445 | 26.62 | 266.2 | -0.11 (-0.41%) | 2,637,400 |
| 10 Aug 2004 | USD | 26.805 | 27.19 | 26.575 | 26.73 | 267.3 | -0.08 (-0.30%) | 1,972,800 |
| 9 Aug 2004 | USD | 26.625 | 26.91 | 26.44 | 26.81 | 268.1 | +0.325 (+1.23%) | 4,370,000 |
| 6 Aug 2004 | USD | 27.44 | 27.595 | 26.02 | 26.485 | 264.85 | -0.955 (-3.48%) | 3,982,600 |
| 5 Aug 2004 | USD | 28.245 | 28.315 | 27.305 | 27.44 | 274.4 | -0.625 (-2.23%) | 4,305,200 |
| 4 Aug 2004 | USD | 28.855 | 28.88 | 27.835 | 28.065 | 280.65 | -0.74 (-2.57%) | 2,371,800 |
| 3 Aug 2004 | USD | 28.875 | 29.215 | 28.795 | 28.805 | 288.05 | +0.055 (+0.19%) | 2,275,600 |
| 2 Aug 2004 | USD | 29 | 29.28 | 28.575 | 28.75 | 287.5 | -0.39 (-1.34%) | 2,450,600 |
| 30 Jul 2004 | USD | 29.325 | 29.525 | 29.08 | 29.14 | 291.4 | -0.085 (-0.29%) | 1,446,400 |
| 29 Jul 2004 | USD | 28.99 | 29.445 | 28.525 | 29.225 | 292.25 | +0.35 (+1.21%) | 2,773,200 |
