| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2004 | USD | 30.2 | 31.88 | 30.2 | 30.94 | 1.9338 | +0.46 (+1.51%) | 327,440 |
| 24 Aug 2004 | USD | 31.2504 | 31.2704 | 30 | 30.48 | 1.905 | -1.52 (-4.75%) | 570,752 |
| 23 Aug 2004 | USD | 31.2504 | 32.0104 | 31.2504 | 32 | 2 | -0.01 (-0.03%) | 174,384 |
| 20 Aug 2004 | USD | 31.02 | 32.46 | 31.02 | 32.0104 | 2.0006 | -0.09 (-0.28%) | 843,312 |
| 19 Aug 2004 | USD | 31.5304 | 32.2904 | 31.4104 | 32.1 | 2.0063 | +0.85 (+2.72%) | 1,121,520 |
| 18 Aug 2004 | USD | 31.38 | 31.4904 | 30.72 | 31.2504 | 1.9531 | +0.74 (+2.43%) | 2,317,152 |
| 17 Aug 2004 | USD | 30.8704 | 31.3704 | 30.5 | 30.5104 | 1.9069 | -0.58 (-1.87%) | 214,880 |
| 16 Aug 2004 | USD | 30.26 | 31.1 | 30.26 | 31.0904 | 1.9431 | +0.59 (+1.94%) | 439,472 |
| 13 Aug 2004 | USD | 30.4904 | 30.7704 | 29.4 | 30.5 | 1.9062 | +0.05 (+0.16%) | 622,432 |
| 12 Aug 2004 | USD | 29.2304 | 30.8504 | 29.1 | 30.4504 | 1.9031 | +0.75 (+2.53%) | 595,824 |
| 11 Aug 2004 | USD | 30.0104 | 30.5 | 29.2504 | 29.7 | 1.8562 | -0.9 (-2.94%) | 1,109,056 |
| 10 Aug 2004 | USD | 31.36 | 31.48 | 30.5 | 30.6 | 1.9125 | -0.8 (-2.55%) | 995,008 |
| 9 Aug 2004 | USD | 31.4 | 32 | 31.36 | 31.4 | 1.9625 | +0.307 (+0.99%) | 340,592 |
| 6 Aug 2004 | USD | 31.66 | 34 | 31 | 31.0928 | 1.9433 | +0.593 (+1.94%) | 2,731,104 |
| 5 Aug 2004 | USD | 34.7504 | 34.7504 | 29.8 | 30.5 | 1.9062 | -4.2 (-12.10%) | 2,299,120 |
| 4 Aug 2004 | USD | 34.24 | 34.7504 | 33.68 | 34.7 | 2.1688 | +0.2 (+0.58%) | 368,656 |
| 3 Aug 2004 | USD | 34.7 | 34.7504 | 33.5 | 34.5 | 2.1562 | -0.2 (-0.58%) | 829,264 |
| 2 Aug 2004 | USD | 34.7504 | 34.7504 | 34.3904 | 34.7 | 2.1688 | -0.3 (-0.86%) | 751,504 |
| 30 Jul 2004 | USD | 34.8 | 35.2 | 34.2 | 35 | 2.1875 | +0.3 (+0.86%) | 1,044,176 |
| 29 Jul 2004 | USD | 34.7 | 34.7504 | 34.0912 | 34.7 | 2.1688 | 0.0 (0.0%) | 611,440 |
| 28 Jul 2004 | USD | 34.0704 | 34.7504 | 33.86 | 34.7 | 2.1688 | +0.37 (+1.08%) | 1,064,960 |
| 27 Jul 2004 | USD | 32.98 | 34.7704 | 32.5 | 34.3304 | 2.1456 | +1.83 (+5.63%) | 1,980,640 |
| 26 Jul 2004 | USD | 32.7504 | 32.8904 | 32.1504 | 32.5 | 2.0312 | -0.5 (-1.52%) | 518,720 |
| 23 Jul 2004 | USD | 33.5504 | 33.5504 | 32.7 | 33 | 2.0625 | -0.55 (-1.64%) | 1,517,040 |
| 22 Jul 2004 | USD | 33.0904 | 34.28 | 32.8504 | 33.5504 | 2.0969 | 0.0 (0.0%) | 254,672 |
| 21 Jul 2004 | USD | 33.6304 | 34 | 33.2904 | 33.5504 | 2.0969 | +0.03 (+0.09%) | 604,416 |
| 20 Jul 2004 | USD | 33.34 | 33.5504 | 33.0104 | 33.52 | 2.095 | +0.71 (+2.16%) | 236,816 |
| 19 Jul 2004 | USD | 32.5 | 33.0104 | 32.4 | 32.8104 | 2.0507 | +0.29 (+0.89%) | 445,680 |
| 16 Jul 2004 | USD | 33 | 33.0504 | 32.5 | 32.52 | 2.0325 | -0.49 (-1.49%) | 180,480 |
| 15 Jul 2004 | USD | 32.26 | 33.0904 | 32.2304 | 33.0104 | 2.0631 | +1.15 (+3.61%) | 407,264 |
