| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 20.76 | 20.83 | 19.7399 | 19.75 | 19.75 | -0.73 (-3.56%) | 1,477,834 |
| 20 Jul 2004 | USD | 20.27 | 20.51 | 19.86 | 20.48 | 20.48 | +0.56 (+2.81%) | 1,307,053 |
| 19 Jul 2004 | USD | 20.49 | 20.49 | 19.78 | 19.92 | 19.92 | -0.11 (-0.55%) | 1,222,891 |
| 16 Jul 2004 | USD | 20.47 | 20.52 | 19.85 | 20.03 | 20.03 | -0.16 (-0.79%) | 1,395,309 |
| 15 Jul 2004 | USD | 20.07 | 20.43 | 19.75 | 20.19 | 20.19 | +0.28 (+1.41%) | 1,386,472 |
| 14 Jul 2004 | USD | 19.94 | 20.61 | 19.69 | 19.91 | 19.91 | -0.35 (-1.73%) | 1,783,364 |
| 13 Jul 2004 | USD | 20.95 | 20.95 | 20.08 | 20.26 | 20.26 | -0.35 (-1.70%) | 1,304,532 |
| 12 Jul 2004 | USD | 21.18 | 21.18 | 20.51 | 20.61 | 20.61 | -0.68 (-3.19%) | 984,361 |
| 9 Jul 2004 | USD | 20.6 | 21.49 | 20.57 | 21.29 | 21.29 | +0.83 (+4.06%) | 1,209,663 |
| 8 Jul 2004 | USD | 20.62 | 21.09 | 20.38 | 20.46 | 20.46 | -0.3 (-1.45%) | 861,573 |
| 7 Jul 2004 | USD | 20.79 | 21.18 | 20.41 | 20.76 | 20.76 | +0.01 (+0.05%) | 1,092,372 |
| 6 Jul 2004 | USD | 21.72 | 21.77 | 20.02 | 20.75 | 20.75 | -1.02 (-4.69%) | 1,451,613 |
| 5 Jul 2004 | USD | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 22.06 | 22.06 | 21.56 | 21.77 | 21.77 | -0.11 (-0.50%) | 1,027,860 |
| 1 Jul 2004 | USD | 23.23 | 23.23 | 21.54 | 21.88 | 21.88 | -1.27 (-5.49%) | 1,765,909 |
| 30 Jun 2004 | USD | 22.37 | 23.3 | 22 | 23.15 | 23.15 | +0.74 (+3.30%) | 2,375,795 |
| 29 Jun 2004 | USD | 21.79 | 22.41 | 21.7 | 22.41 | 22.41 | +0.69 (+3.18%) | 1,060,854 |
| 28 Jun 2004 | USD | 22.16 | 22.35 | 21.63 | 21.72 | 21.72 | -0.3 (-1.36%) | 826,303 |
| 25 Jun 2004 | USD | 22.12 | 22.3 | 21.7599 | 22.02 | 22.02 | -0.14 (-0.63%) | 1,149,762 |
| 24 Jun 2004 | USD | 21.85 | 22.581 | 21.7 | 22.16 | 22.16 | +0.39 (+1.79%) | 2,772,466 |
| 23 Jun 2004 | USD | 20.35 | 21.82 | 20.3 | 21.77 | 21.77 | +1.28 (+6.25%) | 2,006,182 |
| 22 Jun 2004 | USD | 19.85 | 20.68 | 19.73 | 20.49 | 20.49 | +0.64 (+3.22%) | 1,367,227 |
| 21 Jun 2004 | USD | 19.72 | 20.5 | 19.62 | 19.85 | 19.85 | +0.07 (+0.35%) | 830,355 |
| 18 Jun 2004 | USD | 19.72 | 20.08 | 19.62 | 19.78 | 19.78 | -0.1 (-0.50%) | 1,552,984 |
| 17 Jun 2004 | USD | 20.12 | 20.32 | 19.6 | 19.88 | 19.88 | -0.25 (-1.24%) | 1,085,682 |
| 16 Jun 2004 | USD | 20.351 | 20.65 | 19.95 | 20.13 | 20.13 | -0.31 (-1.52%) | 1,043,027 |
| 15 Jun 2004 | USD | 20.23 | 20.65 | 20.09 | 20.44 | 20.44 | +0.54 (+2.71%) | 1,258,828 |
| 14 Jun 2004 | USD | 20.09 | 20.3 | 19.77 | 19.9 | 19.9 | -0.51 (-2.50%) | 1,777,719 |
| 11 Jun 2004 | USD | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 21.35 | 21.4 | 19.92 | 20.41 | 20.41 | +0.38 (+1.90%) | 4,304,739 |
