| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | USD | 27.72 | 29.26 | 27.69 | 28.71 | 71.775 | +1.11 (+4.02%) | 233,800 |
| 1 Sep 2004 | USD | 27.2 | 27.74 | 27.2 | 27.6 | 69 | +0.4 (+1.47%) | 62,120 |
| 31 Aug 2004 | USD | 26.73 | 27.25 | 26.5 | 27.2 | 68 | +0.25 (+0.93%) | 56,400 |
| 30 Aug 2004 | USD | 27.89 | 27.89 | 26.75 | 26.95 | 67.375 | -0.85 (-3.06%) | 87,240 |
| 27 Aug 2004 | USD | 27.3 | 28.05 | 27.3 | 27.8 | 69.5 | +0.14 (+0.51%) | 41,880 |
| 26 Aug 2004 | USD | 28.2 | 28.51 | 26.75 | 27.66 | 69.15 | -0.44 (-1.57%) | 251,880 |
| 25 Aug 2004 | USD | 28.95 | 29.09 | 27.95 | 28.1 | 70.25 | -0.97 (-3.34%) | 160,320 |
| 24 Aug 2004 | USD | 28.9 | 29.7 | 28.9 | 29.07 | 72.675 | -0.33 (-1.12%) | 41,320 |
| 23 Aug 2004 | USD | 30.35 | 30.5 | 29.39 | 29.4 | 73.5 | -0.79 (-2.62%) | 92,800 |
| 20 Aug 2004 | USD | 29.4 | 30.23 | 29.26 | 30.19 | 75.475 | +0.79 (+2.69%) | 73,600 |
| 19 Aug 2004 | USD | 28.8 | 29.95 | 28.8 | 29.4 | 73.5 | +0.57 (+1.98%) | 115,440 |
| 18 Aug 2004 | USD | 28.6 | 28.9 | 28.52 | 28.83 | 72.075 | -0.04 (-0.14%) | 68,200 |
| 17 Aug 2004 | USD | 28.99 | 29.33 | 28.5 | 28.87 | 72.175 | +0.13 (+0.45%) | 46,120 |
| 16 Aug 2004 | USD | 28.15 | 28.89 | 28.1 | 28.74 | 71.85 | +0.64 (+2.28%) | 49,840 |
| 13 Aug 2004 | USD | 28 | 28.61 | 27.8 | 28.1 | 70.25 | 0.0 (0.0%) | 130,560 |
| 12 Aug 2004 | USD | 29.48 | 29.52 | 28 | 28.1 | 70.25 | -1.38 (-4.68%) | 209,120 |
| 11 Aug 2004 | USD | 30.1 | 30.11 | 29.44 | 29.48 | 73.7 | -0.78 (-2.58%) | 92,440 |
| 10 Aug 2004 | USD | 30.15 | 30.77 | 30 | 30.26 | 75.65 | +0.01 (+0.03%) | 53,040 |
| 9 Aug 2004 | USD | 29.48 | 30.6 | 29.44 | 30.25 | 75.625 | +0.5 (+1.68%) | 107,360 |
| 6 Aug 2004 | USD | 30.9 | 30.91 | 28.95 | 29.75 | 74.375 | -1.5 (-4.80%) | 165,520 |
| 5 Aug 2004 | USD | 33.39 | 33.6 | 30.51 | 31.25 | 78.125 | -2.06 (-6.18%) | 176,680 |
| 4 Aug 2004 | USD | 34 | 34 | 32.9 | 33.31 | 83.275 | -0.88 (-2.57%) | 60,320 |
| 3 Aug 2004 | USD | 33.92 | 34.55 | 33.64 | 34.19 | 85.475 | +0.49 (+1.45%) | 46,800 |
| 2 Aug 2004 | USD | 34.6 | 34.61 | 33.69 | 33.7 | 84.25 | -0.05 (-0.15%) | 101,120 |
| 30 Jul 2004 | USD | 32.99 | 33.92 | 32.8 | 33.75 | 84.375 | +0.76 (+2.30%) | 63,600 |
| 29 Jul 2004 | USD | 33.1 | 33.38 | 32.76 | 32.99 | 82.475 | -0.29 (-0.87%) | 61,840 |
| 28 Jul 2004 | USD | 32.95 | 34.17 | 32.65 | 33.28 | 83.2 | +0.35 (+1.06%) | 90,160 |
| 27 Jul 2004 | USD | 29.99 | 33.6 | 29.99 | 32.93 | 82.325 | +2.94 (+9.80%) | 195,240 |
| 26 Jul 2004 | USD | 32.69 | 33 | 29.6 | 29.99 | 74.975 | -2.7 (-8.26%) | 197,160 |
| 23 Jul 2004 | USD | 33.37 | 33.4 | 32.45 | 32.69 | 81.725 | -0.58 (-1.74%) | 52,120 |
