| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 34.81 | 35.82 | 34.31 | 35.21 | 35.21 | +0.12 (+0.34%) | 2,853,783 |
| 27 Jul 2004 | USD | 33.33 | 36.1 | 32.4 | 35.09 | 35.09 | -4.71 (-11.83%) | 14,644,320 |
| 26 Jul 2004 | USD | 41.76 | 41.76 | 39.58 | 39.8 | 39.8 | -1.91 (-4.58%) | 4,208,072 |
| 23 Jul 2004 | USD | 42.68 | 43 | 41.53 | 41.71 | 41.71 | -1.24 (-2.89%) | 980,670 |
| 22 Jul 2004 | USD | 40.58 | 43.4 | 40.55 | 42.95 | 42.95 | +1.99 (+4.86%) | 1,400,689 |
| 21 Jul 2004 | USD | 42.99 | 43.35 | 40.4 | 40.96 | 40.96 | -1.94 (-4.52%) | 1,774,650 |
| 20 Jul 2004 | USD | 41.06 | 43.6 | 40.87 | 42.9 | 42.9 | +1.84 (+4.48%) | 1,393,803 |
| 19 Jul 2004 | USD | 41.51 | 41.98 | 40.5 | 41.06 | 41.06 | +0.16 (+0.39%) | 904,359 |
| 16 Jul 2004 | USD | 41.17 | 41.73 | 40.7 | 40.9 | 40.9 | +0.09 (+0.22%) | 1,319,683 |
| 15 Jul 2004 | USD | 40.26 | 41.4 | 40.01 | 40.81 | 40.81 | +0.38 (+0.94%) | 1,361,255 |
| 14 Jul 2004 | USD | 41.22 | 41.95 | 39.91 | 40.43 | 40.43 | -1.34 (-3.21%) | 1,349,473 |
| 13 Jul 2004 | USD | 41.35 | 42.31 | 41.34 | 41.77 | 41.77 | +0.31 (+0.75%) | 764,533 |
| 12 Jul 2004 | USD | 41.82 | 41.9 | 40.51 | 41.46 | 41.46 | -0.67 (-1.59%) | 1,281,443 |
| 9 Jul 2004 | USD | 41.86 | 42.67 | 41.6 | 42.13 | 42.13 | +0.68 (+1.64%) | 957,737 |
| 8 Jul 2004 | USD | 42.19 | 42.56 | 41.31 | 41.45 | 41.45 | -1.22 (-2.86%) | 1,398,853 |
| 7 Jul 2004 | USD | 42.24 | 43.95 | 41.89 | 42.67 | 42.67 | +0.56 (+1.33%) | 1,266,554 |
| 6 Jul 2004 | USD | 43.25 | 43.38 | 41.87 | 42.11 | 42.11 | -1.62 (-3.70%) | 1,435,464 |
| 5 Jul 2004 | USD | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 45.05 | 45.19 | 43.56 | 43.73 | 43.73 | -1.38 (-3.06%) | 1,237,770 |
| 1 Jul 2004 | USD | 46.46 | 46.48 | 44.32 | 45.11 | 45.11 | -1.24 (-2.68%) | 1,532,082 |
| 30 Jun 2004 | USD | 46.24 | 46.95 | 45.5 | 46.35 | 46.35 | +0.12 (+0.26%) | 1,077,690 |
| 29 Jun 2004 | USD | 45.55 | 47.2 | 45.25 | 46.23 | 46.23 | +0.72 (+1.58%) | 1,797,985 |
| 28 Jun 2004 | USD | 47.64 | 47.7 | 45.2 | 45.51 | 45.51 | -2.11 (-4.43%) | 1,604,817 |
| 25 Jun 2004 | USD | 47.25 | 47.91 | 46.64 | 47.62 | 47.62 | +0.36 (+0.76%) | 1,538,411 |
| 24 Jun 2004 | USD | 46.6 | 48.48 | 46.35 | 47.26 | 47.26 | +0.72 (+1.55%) | 1,489,662 |
| 23 Jun 2004 | USD | 44.4 | 46.62 | 44.4 | 46.54 | 46.54 | +1.94 (+4.35%) | 1,670,837 |
| 22 Jun 2004 | USD | 43.6 | 44.85 | 42.88 | 44.6 | 44.6 | +1.02 (+2.34%) | 2,108,297 |
| 21 Jun 2004 | USD | 45.27 | 45.69 | 43.58 | 43.58 | 43.58 | -1.41 (-3.13%) | 1,408,823 |
| 18 Jun 2004 | USD | 45.51 | 46.04 | 44.93 | 44.99 | 44.99 | -0.64 (-1.40%) | 1,406,320 |
| 17 Jun 2004 | USD | 46.85 | 47 | 45.6 | 45.63 | 45.63 | -1.47 (-3.12%) | 1,462,575 |
