| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2004 | USD | 184 | 186.25 | 178.75 | 185.75 | 185.75 | +2.25 (+1.23%) | 135,281 |
| 16 Jul 2004 | USD | 183 | 184.5 | 179 | 183.5 | 183.5 | +8.5 (+4.86%) | 237,141 |
| 15 Jul 2004 | USD | 177.25 | 177.25 | 172.25 | 175 | 175 | -4.95 (-2.75%) | 177,827 |
| 14 Jul 2004 | USD | 182 | 186.625 | 179.95 | 179.95 | 179.95 | -9.3 (-4.91%) | 240,355 |
| 13 Jul 2004 | USD | 187 | 190 | 187 | 189.25 | 189.25 | +6.25 (+3.42%) | 89,483 |
| 12 Jul 2004 | USD | 184.75 | 185.95 | 181.25 | 183 | 183 | -4.95 (-2.63%) | 295,108 |
| 9 Jul 2004 | USD | 188 | 189.75 | 182.73 | 187.95 | 187.95 | +3.7 (+2.01%) | 183,209 |
| 8 Jul 2004 | USD | 184.25 | 184.5 | 184.25 | 184.25 | 184.25 | -4.231 (-2.24%) | 171,711 |
| 7 Jul 2004 | USD | 189.25 | 192.25 | 185.75 | 188.4812 | 188.4812 | -0.519 (-0.27%) | 124,279 |
| 6 Jul 2004 | USD | 191 | 192.25 | 189 | 189 | 189 | -3 (-1.56%) | 109,172 |
| 5 Jul 2004 | USD | 193 | 193 | 189.6 | 192 | 192 | -3.271 (-1.68%) | 50,827 |
| 2 Jul 2004 | USD | 193.5 | 201.2 | 192.5 | 195.2708 | 195.2708 | -2.229 (-1.13%) | 307,222 |
| 1 Jul 2004 | USD | 201 | 205.277 | 197.5 | 197.5 | 197.5 | -8.373 (-4.07%) | 109,465 |
| 30 Jun 2004 | USD | 206.75 | 206.853 | 205 | 205.8729 | 205.8729 | +1.363 (+0.67%) | 114,576 |
| 29 Jun 2004 | USD | 205.5 | 205.5 | 204 | 204.51 | 204.51 | -3.24 (-1.56%) | 74,930 |
| 28 Jun 2004 | USD | 204 | 207.75 | 203.7 | 207.75 | 207.75 | -0.583 (-0.28%) | 78,512 |
| 25 Jun 2004 | USD | 208.75 | 210 | 205.25 | 208.3325 | 208.3325 | +2.083 (+1.01%) | 139,843 |
| 24 Jun 2004 | USD | 206 | 206.75 | 199.75 | 206.25 | 206.25 | +11.819 (+6.08%) | 188,202 |
| 23 Jun 2004 | USD | 194 | 195.75 | 193.11 | 194.4315 | 194.4315 | -0.319 (-0.16%) | 294,762 |
| 22 Jun 2004 | USD | 194.5 | 195.5 | 189 | 194.75 | 194.75 | +0.25 (+0.13%) | 180,906 |
| 21 Jun 2004 | USD | 193.5 | 195.75 | 192.8 | 194.5 | 194.5 | +6.742 (+3.59%) | 69,133 |
| 18 Jun 2004 | USD | 188.25 | 189.25 | 186.75 | 187.758 | 187.758 | -4.492 (-2.34%) | 103,747 |
| 17 Jun 2004 | USD | 191.75 | 194.75 | 188.97 | 192.25 | 192.25 | +2.007 (+1.06%) | 155,466 |
| 16 Jun 2004 | USD | 189 | 194.05 | 189 | 190.2425 | 190.2425 | -2.257 (-1.17%) | 222,803 |
| 15 Jun 2004 | USD | 189.5 | 192.5 | 184.0667 | 192.5 | 192.5 | +8.6 (+4.68%) | 187,070 |
| 14 Jun 2004 | USD | 184.75 | 188.45 | 182 | 183.9 | 183.9 | -6.6 (-3.46%) | 134,577 |
| 11 Jun 2004 | USD | 188.25 | 200 | 187.5 | 190.5 | 190.5 | -12.5 (-6.16%) | 167,735 |
| 10 Jun 2004 | USD | 203 | 205.75 | 202 | 203 | 203 | -6.3 (-3.01%) | 147,550 |
| 9 Jun 2004 | USD | 209.5 | 213 | 209 | 209.3 | 209.3 | -6.2 (-2.88%) | 95,250 |
| 8 Jun 2004 | USD | 215.5 | 215.5 | 214 | 215.5 | 215.5 | +1.125 (+0.52%) | 159,852 |
