| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2004 | USD | 31.8904 | 32.2104 | 31.86 | 31.86 | 1.9912 | -0.38 (-1.18%) | 925,024 |
| 13 Jul 2004 | USD | 32.2104 | 32.3 | 32.1904 | 32.24 | 2.015 | +0.24 (+0.75%) | 169,344 |
| 12 Jul 2004 | USD | 32.44 | 32.44 | 31.7504 | 32 | 2 | -1.15 (-3.47%) | 426,496 |
| 9 Jul 2004 | USD | 33.3104 | 33.7 | 32.74 | 33.1504 | 2.0719 | -0.35 (-1.04%) | 892,336 |
| 8 Jul 2004 | USD | 34.44 | 34.4504 | 33.3504 | 33.5 | 2.0938 | -1 (-2.90%) | 998,544 |
| 7 Jul 2004 | USD | 35.22 | 36.34 | 34.4 | 34.5 | 2.1562 | -0.9 (-2.54%) | 1,388,128 |
| 6 Jul 2004 | USD | 35.9 | 35.9 | 34.1104 | 35.4 | 2.2125 | -0.6 (-1.67%) | 2,192,320 |
| 5 Jul 2004 | USD | 36 | 36 | 36 | 36 | 2.25 | +0.001 (+0.0%) | 0 |
| 2 Jul 2004 | USD | 34 | 36.92 | 33.8104 | 35.9992 | 2.25 | +2.049 (+6.03%) | 5,002,848 |
| 1 Jul 2004 | USD | 34.0504 | 34.06 | 33.4 | 33.9504 | 2.1219 | -0.04 (-0.12%) | 469,728 |
| 30 Jun 2004 | USD | 33.9904 | 33.9904 | 32.9504 | 33.9904 | 2.1244 | +0.21 (+0.62%) | 1,799,888 |
| 29 Jun 2004 | USD | 34.58 | 34.58 | 33.5104 | 33.78 | 2.1113 | -0.57 (-1.66%) | 2,758,320 |
| 28 Jun 2004 | USD | 34.4504 | 34.7888 | 33.3504 | 34.3504 | 2.1469 | -0.029 (-0.08%) | 1,013,472 |
| 25 Jun 2004 | USD | 34.2 | 34.4 | 33.3104 | 34.3792 | 2.1487 | +0.389 (+1.14%) | 664,224 |
| 24 Jun 2004 | USD | 32.6504 | 34 | 32.6 | 33.9904 | 2.1244 | +1.78 (+5.53%) | 1,746,080 |
| 23 Jun 2004 | USD | 32.5 | 32.7504 | 32.2104 | 32.2104 | 2.0131 | -0.43 (-1.32%) | 1,464,080 |
| 22 Jun 2004 | USD | 32.9504 | 33.04 | 32.6 | 32.64 | 2.04 | -0.42 (-1.27%) | 1,890,848 |
| 21 Jun 2004 | USD | 34.6904 | 34.6904 | 32.9904 | 33.06 | 2.0663 | -1.56 (-4.51%) | 818,048 |
| 18 Jun 2004 | USD | 34.62 | 34.98 | 34.0112 | 34.62 | 2.1637 | -0.22 (-0.63%) | 812,320 |
| 17 Jun 2004 | USD | 34.4 | 34.94 | 33.2304 | 34.84 | 2.1775 | +0.49 (+1.43%) | 749,280 |
| 16 Jun 2004 | USD | 34.3904 | 34.4 | 33.0904 | 34.3504 | 2.1469 | +0.21 (+0.62%) | 693,424 |
| 15 Jun 2004 | USD | 33.9504 | 34.4 | 32.7904 | 34.14 | 2.1338 | -0.13 (-0.38%) | 2,712,704 |
| 14 Jun 2004 | USD | 29.5904 | 35 | 29.5704 | 34.2704 | 2.1419 | +5.27 (+18.17%) | 7,698,128 |
| 11 Jun 2004 | USD | 29 | 29 | 29 | 29 | 1.8125 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 28.26 | 29 | 28.0704 | 29 | 1.8125 | +0.359 (+1.25%) | 437,040 |
| 9 Jun 2004 | USD | 28.7904 | 28.9904 | 28.3704 | 28.6408 | 1.79 | +0.51 (+1.81%) | 963,040 |
| 8 Jun 2004 | USD | 27.98 | 28.7904 | 27.2504 | 28.1304 | 1.7582 | +0.24 (+0.86%) | 814,016 |
| 7 Jun 2004 | USD | 27.8304 | 27.8904 | 27.2104 | 27.8904 | 1.7431 | +0.58 (+2.12%) | 1,400,880 |
| 4 Jun 2004 | USD | 27.7504 | 27.88 | 26.6104 | 27.3104 | 1.7069 | -0.01 (-0.04%) | 752,864 |
| 3 Jun 2004 | USD | 28.7504 | 28.7504 | 27.2504 | 27.32 | 1.7075 | -1.18 (-4.14%) | 1,343,264 |
