| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | USD | 30.9 | 31.39 | 29.02 | 29.34 | 29.34 | -1.66 (-5.35%) | 2,506,263 |
| 7 Sep 2004 | USD | 31.66 | 31.82 | 30.59 | 31 | 31 | -0.64 (-2.02%) | 867,932 |
| 6 Sep 2004 | USD | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 31.8 | 32.5 | 31.14 | 31.64 | 31.64 | -1.11 (-3.39%) | 1,003,191 |
| 2 Sep 2004 | USD | 33.45 | 33.45 | 31.81 | 32.75 | 32.75 | -0.6 (-1.80%) | 1,821,912 |
| 1 Sep 2004 | USD | 32.7 | 33.94 | 32.24 | 33.35 | 33.35 | +0.56 (+1.71%) | 921,623 |
| 31 Aug 2004 | USD | 33.75 | 33.75 | 31.93 | 32.79 | 32.79 | -0.75 (-2.24%) | 1,251,861 |
| 30 Aug 2004 | USD | 34.63 | 34.63 | 33.43 | 33.54 | 33.54 | -1.07 (-3.09%) | 807,749 |
| 27 Aug 2004 | USD | 34.29 | 35.04 | 34.11 | 34.61 | 34.61 | +0.61 (+1.79%) | 676,590 |
| 26 Aug 2004 | USD | 34.51 | 34.55 | 33.37 | 34 | 34 | -0.37 (-1.08%) | 592,423 |
| 25 Aug 2004 | USD | 33.2 | 34.46 | 32.84 | 34.37 | 34.37 | +1.29 (+3.90%) | 812,403 |
| 24 Aug 2004 | USD | 34.5 | 34.5 | 32.63 | 33.08 | 33.08 | -0.92 (-2.71%) | 753,404 |
| 23 Aug 2004 | USD | 34.8 | 34.87 | 33.8 | 34 | 34 | -0.16 (-0.47%) | 1,161,848 |
| 20 Aug 2004 | USD | 32.77 | 34.53 | 32.73 | 34.16 | 34.16 | +1.25 (+3.80%) | 1,333,974 |
| 19 Aug 2004 | USD | 31.99 | 33.56 | 31.55 | 32.91 | 32.91 | +1 (+3.13%) | 1,633,852 |
| 18 Aug 2004 | USD | 31.55 | 32.05 | 31 | 31.91 | 31.91 | +0.62 (+1.98%) | 961,825 |
| 17 Aug 2004 | USD | 30.79 | 31.82 | 30.4 | 31.29 | 31.29 | +1.17 (+3.88%) | 1,081,460 |
| 16 Aug 2004 | USD | 30.25 | 30.73 | 29.94 | 30.12 | 30.12 | -0.27 (-0.89%) | 797,121 |
| 13 Aug 2004 | USD | 30.61 | 30.9 | 29.62 | 30.39 | 30.39 | -0.35 (-1.14%) | 931,631 |
| 12 Aug 2004 | USD | 31.42 | 31.62 | 30.38 | 30.74 | 30.74 | -0.6 (-1.91%) | 697,645 |
| 11 Aug 2004 | USD | 31.82 | 32 | 30.47 | 31.34 | 31.34 | -1.83 (-5.52%) | 1,614,510 |
| 10 Aug 2004 | USD | 32.59 | 33.43 | 32.33 | 33.17 | 33.17 | +0.72 (+2.22%) | 565,414 |
| 9 Aug 2004 | USD | 32.72 | 33.14 | 32.09 | 32.45 | 32.45 | -0.27 (-0.83%) | 888,748 |
| 6 Aug 2004 | USD | 33 | 33.79 | 32.38 | 32.72 | 32.72 | -1.2 (-3.54%) | 925,037 |
| 5 Aug 2004 | USD | 35.2 | 35.2 | 33.57 | 33.92 | 33.92 | -1.16 (-3.31%) | 1,558,032 |
| 4 Aug 2004 | USD | 34.48 | 35.74 | 34.28 | 35.08 | 35.08 | +0.36 (+1.04%) | 1,296,666 |
| 3 Aug 2004 | USD | 35.05 | 35.32 | 34.53 | 34.72 | 34.72 | -0.46 (-1.31%) | 1,153,176 |
| 2 Aug 2004 | USD | 34.93 | 35.6 | 34.62 | 35.18 | 35.18 | -0.11 (-0.31%) | 639,558 |
| 30 Jul 2004 | USD | 35.09 | 36.02 | 35 | 35.29 | 35.29 | +0.1 (+0.28%) | 1,188,449 |
| 29 Jul 2004 | USD | 35.5 | 35.97 | 34.81 | 35.19 | 35.19 | -0.02 (-0.06%) | 1,465,064 |
