| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 30.21 | 31.4 | 30.21 | 30.43 | 30.43 | -0.07 (-0.23%) | 159,689 |
| 31 Aug 2004 | USD | 30.19 | 30.5 | 29.55 | 30.5 | 30.5 | +0.36 (+1.19%) | 96,333 |
| 30 Aug 2004 | USD | 30.69 | 30.79 | 29.68 | 30.14 | 30.14 | -0.57 (-1.86%) | 146,484 |
| 27 Aug 2004 | USD | 29.31 | 30.91 | 29.01 | 30.71 | 30.71 | +1.21 (+4.10%) | 201,085 |
| 26 Aug 2004 | USD | 29.54 | 29.6 | 28.75 | 29.5 | 29.5 | -0.03 (-0.10%) | 65,193 |
| 25 Aug 2004 | USD | 28.44 | 29.55 | 27.79 | 29.53 | 29.53 | +1.12 (+3.94%) | 82,463 |
| 24 Aug 2004 | USD | 28.33 | 28.5 | 27.95 | 28.41 | 28.41 | +0.18 (+0.64%) | 30,181 |
| 23 Aug 2004 | USD | 28 | 28.3 | 27.35 | 28.23 | 28.23 | +0.23 (+0.82%) | 83,152 |
| 20 Aug 2004 | USD | 27.31 | 28.23 | 27.14 | 28 | 28 | +0.63 (+2.30%) | 93,811 |
| 19 Aug 2004 | USD | 27.49 | 27.5 | 26.74 | 27.37 | 27.37 | -0.06 (-0.22%) | 32,682 |
| 18 Aug 2004 | USD | 26.59 | 27.5 | 26.57 | 27.43 | 27.43 | +0.57 (+2.12%) | 29,807 |
| 17 Aug 2004 | USD | 27.4 | 27.4 | 26.65 | 26.86 | 26.86 | -0.27 (-1.00%) | 20,280 |
| 16 Aug 2004 | USD | 26.49 | 27.75 | 25.8 | 27.13 | 27.13 | +1 (+3.83%) | 58,400 |
| 13 Aug 2004 | USD | 26.15 | 26.51 | 25.68 | 26.13 | 26.13 | +0.41 (+1.59%) | 48,449 |
| 12 Aug 2004 | USD | 26.5 | 26.6 | 25.72 | 25.72 | 25.72 | -0.62 (-2.35%) | 78,761 |
| 11 Aug 2004 | USD | 27.02 | 27.02 | 25.95 | 26.34 | 26.34 | -0.9 (-3.30%) | 157,617 |
| 10 Aug 2004 | USD | 26.26 | 27.25 | 26.11 | 27.24 | 27.24 | +1.1 (+4.21%) | 151,131 |
| 9 Aug 2004 | USD | 26.63 | 26.92 | 26.14 | 26.14 | 26.14 | -0.58 (-2.17%) | 63,874 |
| 6 Aug 2004 | USD | 26.97 | 27.43 | 26.34 | 26.72 | 26.72 | -0.28 (-1.04%) | 95,771 |
| 5 Aug 2004 | USD | 27.31 | 27.72 | 27 | 27 | 27 | -0.53 (-1.93%) | 65,699 |
| 4 Aug 2004 | USD | 27.95 | 28.43 | 27.34 | 27.53 | 27.53 | -0.21 (-0.76%) | 84,165 |
| 3 Aug 2004 | USD | 27.93 | 28 | 27.52 | 27.74 | 27.74 | -0.51 (-1.81%) | 36,551 |
| 2 Aug 2004 | USD | 28.05 | 28.95 | 27.61 | 28.25 | 28.25 | +0.04 (+0.14%) | 92,952 |
| 30 Jul 2004 | USD | 27.5 | 28.21 | 27.28 | 28.21 | 28.21 | +0.59 (+2.14%) | 147,836 |
| 29 Jul 2004 | USD | 27.04 | 27.96 | 27.01 | 27.62 | 27.62 | -0.12 (-0.43%) | 35,240 |
| 28 Jul 2004 | USD | 27.04 | 27.74 | 27.01 | 27.74 | 27.74 | +0.18 (+0.65%) | 35,540 |
| 27 Jul 2004 | USD | 27.1 | 28 | 27.1 | 27.56 | 27.56 | +0.36 (+1.32%) | 135,189 |
| 26 Jul 2004 | USD | 27.76 | 28 | 27.1 | 27.2 | 27.2 | -0.35 (-1.27%) | 69,051 |
| 23 Jul 2004 | USD | 28.1 | 28.47 | 27.55 | 27.55 | 27.55 | -0.6 (-2.13%) | 231,725 |
| 22 Jul 2004 | USD | 28.475 | 28.475 | 27.87 | 28.15 | 28.15 | -0.15 (-0.53%) | 73,660 |
