| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 25.04 | 25.62 | 24.68 | 24.92 | 24.92 | -0.05 (-0.20%) | 2,114,356 |
| 31 Aug 2004 | USD | 24.8 | 25.13 | 24 | 24.97 | 24.97 | -0.06 (-0.24%) | 1,575,523 |
| 30 Aug 2004 | USD | 25.6 | 25.6 | 24.82 | 25.03 | 25.03 | -0.57 (-2.23%) | 964,298 |
| 27 Aug 2004 | USD | 25.16 | 25.83 | 25.07 | 25.6 | 25.6 | +0.6 (+2.40%) | 1,319,317 |
| 26 Aug 2004 | USD | 25.37 | 25.57 | 24.9 | 25 | 25 | -0.42 (-1.65%) | 1,540,898 |
| 25 Aug 2004 | USD | 24.31 | 25.6 | 24.06 | 25.42 | 25.42 | +0.99 (+4.05%) | 2,810,488 |
| 24 Aug 2004 | USD | 25.17 | 25.42 | 24.32 | 24.43 | 24.43 | -0.76 (-3.02%) | 2,103,373 |
| 23 Aug 2004 | USD | 25.58 | 25.68 | 25.09 | 25.19 | 25.19 | -0.24 (-0.94%) | 2,520,342 |
| 20 Aug 2004 | USD | 24.88 | 25.56 | 24.7 | 25.43 | 25.43 | +0.832 (+3.38%) | 2,454,096 |
| 19 Aug 2004 | USD | 24.06 | 25.24 | 24.06 | 24.598 | 24.598 | +0.368 (+1.52%) | 3,460,585 |
| 18 Aug 2004 | USD | 22.26 | 24.5 | 22.24 | 24.23 | 24.23 | +1.84 (+8.22%) | 3,938,239 |
| 17 Aug 2004 | USD | 21.9 | 22.78 | 21.9 | 22.39 | 22.39 | +0.63 (+2.90%) | 2,052,162 |
| 16 Aug 2004 | USD | 21.45 | 21.95 | 21.45 | 21.76 | 21.76 | +0.28 (+1.30%) | 1,200,935 |
| 13 Aug 2004 | USD | 22 | 22.55 | 21.33 | 21.48 | 21.48 | -0.23 (-1.06%) | 1,498,953 |
| 12 Aug 2004 | USD | 21.8 | 21.95 | 21.51 | 21.71 | 21.71 | -0.25 (-1.14%) | 1,358,609 |
| 11 Aug 2004 | USD | 22.42 | 22.63 | 21.28 | 21.96 | 21.96 | -0.72 (-3.17%) | 2,416,642 |
| 10 Aug 2004 | USD | 22.04 | 22.73 | 22 | 22.68 | 22.68 | +0.73 (+3.33%) | 1,474,108 |
| 9 Aug 2004 | USD | 21.36 | 21.95 | 21.26 | 21.95 | 21.95 | +0.59 (+2.76%) | 1,618,071 |
| 6 Aug 2004 | USD | 21.92 | 22 | 21.07 | 21.36 | 21.36 | -0.98 (-4.39%) | 1,675,177 |
| 5 Aug 2004 | USD | 22.87 | 23.2 | 22.34 | 22.34 | 22.34 | -0.52 (-2.27%) | 1,156,849 |
| 4 Aug 2004 | USD | 22.15 | 23.21 | 21.55 | 22.86 | 22.86 | +0.66 (+2.97%) | 2,115,650 |
| 3 Aug 2004 | USD | 22.86 | 23.25 | 22.12 | 22.2 | 22.2 | -0.56 (-2.46%) | 1,962,262 |
| 2 Aug 2004 | USD | 22.25 | 22.95 | 22.04 | 22.76 | 22.76 | +0.38 (+1.70%) | 1,930,036 |
| 30 Jul 2004 | USD | 21.55 | 22.53 | 21.54 | 22.38 | 22.38 | +0.58 (+2.66%) | 2,778,651 |
| 29 Jul 2004 | USD | 21.89 | 22.25 | 21.6 | 21.8 | 21.8 | -0.13 (-0.59%) | 3,430,685 |
| 28 Jul 2004 | USD | 21.9 | 23 | 21.77 | 21.93 | 21.93 | +1.37 (+6.66%) | 9,718,277 |
| 27 Jul 2004 | USD | 18.36 | 20.98 | 17.96 | 20.56 | 20.56 | +2.28 (+12.47%) | 4,400,166 |
| 26 Jul 2004 | USD | 18.97 | 19.05 | 17.88 | 18.28 | 18.28 | -0.67 (-3.54%) | 2,042,368 |
| 23 Jul 2004 | USD | 19.9 | 19.9 | 18.56 | 18.95 | 18.95 | -1.02 (-5.11%) | 1,850,116 |
| 22 Jul 2004 | USD | 19.75 | 20.08 | 19.08 | 19.97 | 19.97 | +0.22 (+1.11%) | 1,737,010 |
