| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 31.66 | 32.43 | 31.54 | 32.08 | 8.02 | +0.58 (+1.84%) | 899,738 |
| 27 Jul 2004 | USD | 30.2 | 31.63 | 29.78 | 31.5 | 7.875 | +1.39 (+4.62%) | 976,795 |
| 26 Jul 2004 | USD | 30.47 | 30.6 | 29.83 | 30.11 | 7.5275 | -0.33 (-1.08%) | 531,266 |
| 23 Jul 2004 | USD | 31.3 | 31.3 | 29.94 | 30.44 | 7.61 | -0.65 (-2.09%) | 568,328 |
| 22 Jul 2004 | USD | 31.05 | 31.75 | 30.42 | 31.09 | 7.7725 | -0.33 (-1.05%) | 735,172 |
| 21 Jul 2004 | USD | 32.58 | 32.59 | 31.36 | 31.42 | 7.855 | -0.9 (-2.78%) | 1,037,786 |
| 20 Jul 2004 | USD | 31.72 | 32.39 | 30.25 | 32.32 | 8.08 | +1.01 (+3.23%) | 2,211,698 |
| 19 Jul 2004 | USD | 32.62 | 33.3 | 31.03 | 31.31 | 7.8275 | -1.79 (-5.41%) | 1,452,350 |
| 16 Jul 2004 | USD | 32.45 | 33.15 | 32.21 | 33.1 | 8.275 | +0.87 (+2.70%) | 825,604 |
| 15 Jul 2004 | USD | 31.36 | 32.46 | 31.04 | 32.23 | 8.0575 | +0.97 (+3.10%) | 1,586,081 |
| 14 Jul 2004 | USD | 29.55 | 31.5 | 29.39 | 31.26 | 7.815 | +1.93 (+6.58%) | 2,307,217 |
| 13 Jul 2004 | USD | 29.24 | 29.5 | 28.93 | 29.33 | 7.3325 | +0.49 (+1.70%) | 1,016,040 |
| 12 Jul 2004 | USD | 29.17 | 29.2 | 28.6 | 28.84 | 7.21 | -0.05 (-0.17%) | 469,760 |
| 9 Jul 2004 | USD | 29.14 | 29.34 | 28.3 | 28.89 | 7.2225 | -0.01 (-0.03%) | 348,148 |
| 8 Jul 2004 | USD | 28.55 | 29.12 | 28.45 | 28.9 | 7.225 | -0.22 (-0.76%) | 622,598 |
| 7 Jul 2004 | USD | 28.61 | 29.35 | 28.61 | 29.12 | 7.28 | +0.39 (+1.36%) | 1,037,260 |
| 6 Jul 2004 | USD | 28.94 | 29.5 | 28.71 | 28.73 | 7.1825 | +0.7 (+2.50%) | 2,166,165 |
| 5 Jul 2004 | USD | 28.03 | 28.03 | 28.03 | 28.03 | 7.0075 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 28.4 | 28.4 | 27.93 | 28.03 | 7.0075 | -0.47 (-1.65%) | 384,988 |
| 1 Jul 2004 | USD | 28.41 | 28.82 | 28.17 | 28.5 | 7.125 | -0.13 (-0.45%) | 516,659 |
| 30 Jun 2004 | USD | 28.18 | 28.8 | 28.18 | 28.63 | 7.1575 | +0.42 (+1.49%) | 358,814 |
| 29 Jun 2004 | USD | 28.5 | 28.56 | 28.1 | 28.21 | 7.0525 | 0.0 (0.0%) | 601,966 |
| 28 Jun 2004 | USD | 28.58 | 28.87 | 28.1 | 28.21 | 7.0525 | -0.28 (-0.98%) | 403,799 |
| 25 Jun 2004 | USD | 28.5 | 28.95 | 28.24 | 28.49 | 7.1225 | -0.05 (-0.18%) | 875,242 |
| 24 Jun 2004 | USD | 28.5 | 29.09 | 28.41 | 28.54 | 7.135 | +0.05 (+0.18%) | 875,739 |
| 23 Jun 2004 | USD | 27.96 | 28.54 | 27.65 | 28.49 | 7.1225 | +0.69 (+2.48%) | 432,827 |
| 22 Jun 2004 | USD | 26.9 | 27.8 | 26.9 | 27.8 | 6.95 | +0.72 (+2.66%) | 433,429 |
| 21 Jun 2004 | USD | 27.26 | 27.54 | 26.98 | 27.08 | 6.77 | -0.17 (-0.62%) | 356,072 |
| 18 Jun 2004 | USD | 26.49 | 27.25 | 26.16 | 27.25 | 6.8125 | +0.49 (+1.83%) | 732,200 |
| 17 Jun 2004 | USD | 26.6 | 26.8 | 26.35 | 26.76 | 6.69 | +0.31 (+1.17%) | 521,568 |
