| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 31.4922 | 31.992 | 31.2222 | 31.2322 | 15.9104 | -0.37 (-1.17%) | 77,005 |
| 20 Jul 2004 | USD | 31.1622 | 31.6621 | 30.8623 | 31.6021 | 16.0989 | +0.7 (+2.26%) | 118,231 |
| 19 Jul 2004 | USD | 30.9923 | 31.2722 | 30.8923 | 30.9023 | 15.7424 | -0.04 (-0.13%) | 160,677 |
| 16 Jul 2004 | USD | 31.0323 | 31.3122 | 30.8623 | 30.9423 | 15.7628 | -0.13 (-0.42%) | 161,955 |
| 15 Jul 2004 | USD | 31.2222 | 31.6621 | 30.9423 | 31.0723 | 15.829 | +0.12 (+0.39%) | 55,304 |
| 14 Jul 2004 | USD | 31.0023 | 31.3642 | 30.8923 | 30.9523 | 15.7679 | -0.41 (-1.31%) | 55,156 |
| 13 Jul 2004 | USD | 31.1922 | 31.4122 | 30.6624 | 31.3622 | 15.9767 | +0.7 (+2.28%) | 196,189 |
| 12 Jul 2004 | USD | 31.0523 | 31.1822 | 30.6624 | 30.6624 | 15.6202 | -0.64 (-2.04%) | 217,626 |
| 9 Jul 2004 | USD | 31.5921 | 31.942 | 31.0423 | 31.3022 | 15.9461 | -0.34 (-1.07%) | 163,093 |
| 8 Jul 2004 | USD | 31.6821 | 32.052 | 31.4422 | 31.6421 | 16.1193 | -0.13 (-0.41%) | 225,280 |
| 7 Jul 2004 | USD | 30.9423 | 32.012 | 30.9423 | 31.7721 | 16.1855 | +0.72 (+2.32%) | 179,846 |
| 6 Jul 2004 | USD | 31.5521 | 31.7821 | 30.0725 | 31.0523 | 15.8188 | -1.94 (-5.88%) | 481,205 |
| 5 Jul 2004 | USD | 32.9918 | 32.9918 | 32.9918 | 32.9918 | 16.8068 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 32.3919 | 32.9918 | 32.3919 | 32.9918 | 16.8068 | +0.24 (+0.73%) | 156,591 |
| 1 Jul 2004 | USD | 34.5214 | 34.5214 | 32.3719 | 32.7518 | 16.6846 | -1.46 (-4.27%) | 240,274 |
| 30 Jun 2004 | USD | 34.2315 | 34.4914 | 33.4917 | 34.2115 | 17.4282 | -0.15 (-0.44%) | 152,766 |
| 29 Jun 2004 | USD | 34.9913 | 35.3112 | 34.0415 | 34.3614 | 17.5045 | -0.37 (-1.07%) | 262,772 |
| 28 Jun 2004 | USD | 33.9415 | 35.8811 | 33.3517 | 34.7314 | 17.693 | +0.89 (+2.63%) | 977,376 |
| 25 Jun 2004 | USD | 32.9218 | 34.6714 | 32.8218 | 33.8416 | 17.2397 | +0.95 (+2.89%) | 639,245 |
| 24 Jun 2004 | USD | 32.7298 | 32.9018 | 32.302 | 32.8918 | 16.7559 | +0.15 (+0.46%) | 165,897 |
| 23 Jun 2004 | USD | 32.4319 | 32.7918 | 32.4319 | 32.7418 | 16.6795 | 0.0 (0.0%) | 127,764 |
| 22 Jun 2004 | USD | 32.4719 | 32.9918 | 32.262 | 32.7418 | 16.6795 | +0.01 (+0.03%) | 112,588 |
| 21 Jun 2004 | USD | 32.5319 | 32.7418 | 32.3719 | 32.7318 | 16.6744 | +0.16 (+0.49%) | 83,110 |
| 18 Jun 2004 | USD | 32.3919 | 32.9018 | 32.3719 | 32.5719 | 16.5929 | -0.28 (-0.85%) | 144,520 |
| 17 Jun 2004 | USD | 32.9918 | 32.9918 | 32.192 | 32.8518 | 16.7355 | -0.03 (-0.09%) | 84,155 |
| 16 Jun 2004 | USD | 33.3117 | 33.4517 | 32.8118 | 32.8818 | 16.7508 | -0.4 (-1.20%) | 97,226 |
| 15 Jun 2004 | USD | 32.092 | 33.5716 | 31.7421 | 33.2817 | 16.9545 | +1.29 (+4.03%) | 165,579 |
| 14 Jun 2004 | USD | 31.6221 | 32.192 | 31.6221 | 31.992 | 16.2975 | +0.01 (+0.03%) | 132,644 |
| 11 Jun 2004 | USD | 31.982 | 31.982 | 31.982 | 31.982 | 16.2924 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 31.7821 | 32.192 | 31.7521 | 31.982 | 16.2924 | -0.33 (-1.02%) | 318,266 |
