| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | USD | 34.3 | 34.5 | 32.36 | 33.27 | 83.175 | -1.53 (-4.40%) | 124,400 |
| 21 Jul 2004 | USD | 35.47 | 35.5 | 34.8 | 34.8 | 87 | -0.6 (-1.69%) | 43,720 |
| 20 Jul 2004 | USD | 34.94 | 35.4 | 34.61 | 35.4 | 88.5 | +0.61 (+1.75%) | 58,280 |
| 19 Jul 2004 | USD | 35.21 | 35.25 | 34.52 | 34.79 | 86.975 | -0.29 (-0.83%) | 46,520 |
| 16 Jul 2004 | USD | 34.82 | 35.1 | 34.7 | 35.08 | 87.7 | +0.59 (+1.71%) | 58,480 |
| 15 Jul 2004 | USD | 34.25 | 34.8 | 34.11 | 34.49 | 86.225 | +0.49 (+1.44%) | 55,600 |
| 14 Jul 2004 | USD | 33.05 | 34 | 32.4 | 34 | 85 | +0.7 (+2.10%) | 85,480 |
| 13 Jul 2004 | USD | 33 | 33.33 | 32 | 33.3 | 83.25 | 0.0 (0.0%) | 151,320 |
| 12 Jul 2004 | USD | 35.35 | 35.39 | 32 | 33.3 | 83.25 | -1.42 (-4.09%) | 165,080 |
| 9 Jul 2004 | USD | 34.97 | 34.99 | 34.5 | 34.72 | 86.8 | -0.05 (-0.14%) | 32,120 |
| 8 Jul 2004 | USD | 34.9 | 34.91 | 34.3 | 34.77 | 86.925 | -0.13 (-0.37%) | 71,720 |
| 7 Jul 2004 | USD | 34.78 | 34.98 | 34.5 | 34.9 | 87.25 | +0.28 (+0.81%) | 54,400 |
| 6 Jul 2004 | USD | 34.62 | 34.74 | 34.2 | 34.62 | 86.55 | +0.1 (+0.29%) | 49,840 |
| 5 Jul 2004 | USD | 34.52 | 34.52 | 34.52 | 34.52 | 86.3 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 34.05 | 34.52 | 33.5 | 34.52 | 86.3 | +0.32 (+0.94%) | 35,360 |
| 1 Jul 2004 | USD | 33.95 | 34.21 | 33.94 | 34.2 | 85.5 | +0.24 (+0.71%) | 49,880 |
| 30 Jun 2004 | USD | 33.36 | 33.96 | 33.36 | 33.96 | 84.9 | +0.6 (+1.80%) | 66,160 |
| 29 Jun 2004 | USD | 34.45 | 34.45 | 32.5015 | 33.36 | 83.4 | -1.09 (-3.16%) | 112,000 |
| 28 Jun 2004 | USD | 34.41 | 34.73 | 33.81 | 34.45 | 86.125 | +0.2 (+0.58%) | 74,960 |
| 25 Jun 2004 | USD | 33.07 | 34.25 | 32.95 | 34.25 | 85.625 | +1.03 (+3.10%) | 60,800 |
| 24 Jun 2004 | USD | 33.99 | 34 | 32.96 | 33.22 | 83.05 | -0.55 (-1.63%) | 49,560 |
| 23 Jun 2004 | USD | 31.88 | 33.77 | 31.8 | 33.77 | 84.425 | +1.55 (+4.81%) | 96,040 |
| 22 Jun 2004 | USD | 34.16 | 34.16 | 31.65 | 32.22 | 80.55 | -1.93 (-5.65%) | 159,800 |
| 21 Jun 2004 | USD | 33.15 | 34.39 | 33 | 34.15 | 85.375 | +1.64 (+5.04%) | 153,280 |
| 18 Jun 2004 | USD | 32.45 | 32.55 | 32 | 32.51 | 81.275 | +0.14 (+0.43%) | 37,560 |
| 17 Jun 2004 | USD | 32.37 | 32.5 | 32.2 | 32.37 | 80.925 | +0.26 (+0.81%) | 42,320 |
| 16 Jun 2004 | USD | 31.45 | 32.11 | 31.293 | 32.11 | 80.275 | +0.79 (+2.52%) | 80,720 |
| 15 Jun 2004 | USD | 31.9 | 31.9 | 31.1 | 31.32 | 78.3 | -0.29 (-0.92%) | 62,520 |
| 14 Jun 2004 | USD | 31.73 | 32 | 31.41 | 31.61 | 79.025 | +0.59 (+1.90%) | 128,520 |
| 11 Jun 2004 | USD | 31.02 | 31.02 | 31.02 | 31.02 | 77.55 | 0.0 (0.0%) | 0 |
