| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 28.835 | 29.275 | 28.78 | 28.875 | 288.75 | +0.045 (+0.16%) | 2,196,200 |
| 27 Jul 2004 | USD | 28.24 | 29.01 | 28.065 | 28.83 | 288.3 | +0.595 (+2.11%) | 2,239,800 |
| 26 Jul 2004 | USD | 28.575 | 29.03 | 27.9 | 28.235 | 282.35 | -0.25 (-0.88%) | 2,860,800 |
| 23 Jul 2004 | USD | 28.525 | 28.63 | 28.12 | 28.485 | 284.85 | +0.07 (+0.25%) | 2,359,600 |
| 22 Jul 2004 | USD | 28.25 | 28.75 | 27.82 | 28.415 | 284.15 | +0.165 (+0.58%) | 4,073,600 |
| 21 Jul 2004 | USD | 29.2 | 29.65 | 28.135 | 28.25 | 282.5 | -0.75 (-2.59%) | 3,734,400 |
| 20 Jul 2004 | USD | 29.135 | 29.205 | 28.685 | 29 | 290 | -0.135 (-0.46%) | 2,185,200 |
| 19 Jul 2004 | USD | 29.3 | 29.425 | 28.855 | 29.135 | 291.35 | -0.165 (-0.56%) | 1,850,400 |
| 16 Jul 2004 | USD | 29.25 | 29.575 | 29.05 | 29.3 | 293 | +0.365 (+1.26%) | 3,466,600 |
| 15 Jul 2004 | USD | 27.91 | 28.995 | 27.825 | 28.935 | 289.35 | +0.925 (+3.30%) | 3,888,000 |
| 14 Jul 2004 | USD | 27.25 | 28.01 | 27.135 | 28.01 | 280.1 | +0.74 (+2.71%) | 3,004,600 |
| 13 Jul 2004 | USD | 27.625 | 27.625 | 27.125 | 27.27 | 272.7 | -0.41 (-1.48%) | 2,322,200 |
| 12 Jul 2004 | USD | 27.97 | 27.97 | 27.51 | 27.68 | 276.8 | -0.29 (-1.04%) | 1,760,000 |
| 9 Jul 2004 | USD | 27.88 | 28.1 | 27.685 | 27.97 | 279.7 | +0.325 (+1.18%) | 2,429,000 |
| 8 Jul 2004 | USD | 27.95 | 28.14 | 27.425 | 27.645 | 276.45 | -0.38 (-1.36%) | 2,039,400 |
| 7 Jul 2004 | USD | 28.225 | 28.275 | 27.92 | 28.025 | 280.25 | -0.2 (-0.71%) | 2,738,800 |
| 6 Jul 2004 | USD | 28.655 | 29.13 | 28.13 | 28.225 | 282.25 | -0.155 (-0.55%) | 2,702,000 |
| 5 Jul 2004 | USD | 28.38 | 28.38 | 28.38 | 28.38 | 283.8 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 28.135 | 28.605 | 27.885 | 28.38 | 283.8 | +0.245 (+0.87%) | 1,720,800 |
| 1 Jul 2004 | USD | 27.88 | 28.47 | 27.785 | 28.135 | 281.35 | +0.255 (+0.91%) | 2,672,400 |
| 30 Jun 2004 | USD | 27.305 | 27.925 | 27.285 | 27.88 | 278.8 | +0.575 (+2.11%) | 2,295,400 |
| 29 Jun 2004 | USD | 26.805 | 27.335 | 26.785 | 27.305 | 273.05 | +0.395 (+1.47%) | 2,635,400 |
| 28 Jun 2004 | USD | 27.875 | 27.88 | 26.89 | 26.91 | 269.1 | -1.085 (-3.88%) | 2,577,800 |
| 25 Jun 2004 | USD | 27.355 | 27.995 | 27.205 | 27.995 | 279.95 | +0.64 (+2.34%) | 3,461,000 |
| 24 Jun 2004 | USD | 27.975 | 28.31 | 27.2 | 27.355 | 273.55 | -0.615 (-2.20%) | 1,985,600 |
| 23 Jun 2004 | USD | 27.53 | 28.05 | 27.24 | 27.97 | 279.7 | +0.44 (+1.60%) | 2,496,000 |
| 22 Jun 2004 | USD | 26.99 | 27.56 | 26.8 | 27.53 | 275.3 | +0.545 (+2.02%) | 1,871,800 |
| 21 Jun 2004 | USD | 27.135 | 27.25 | 26.78 | 26.985 | 269.85 | -0.18 (-0.66%) | 2,148,400 |
| 18 Jun 2004 | USD | 27.475 | 27.67 | 26.78 | 27.165 | 271.65 | -0.115 (-0.42%) | 2,961,800 |
| 17 Jun 2004 | USD | 27.125 | 27.32 | 26.85 | 27.28 | 272.8 | +0.28 (+1.04%) | 2,522,000 |
