| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | USD | 39.95 | 40.13 | 39.51 | 39.53 | 104.7152 | -0.41 (-1.03%) | 255,500 |
| 7 Sep 2004 | USD | 40.16 | 40.46 | 39.87 | 39.94 | 105.8013 | -0.22 (-0.55%) | 359,200 |
| 6 Sep 2004 | USD | 40.16 | 40.16 | 40.16 | 40.16 | 106.3841 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 39.91 | 40.25 | 39.9 | 40.16 | 106.3841 | +0.42 (+1.06%) | 339,900 |
| 2 Sep 2004 | USD | 39.13 | 39.78 | 39.1 | 39.74 | 105.2715 | +0.71 (+1.82%) | 264,500 |
| 1 Sep 2004 | USD | 38.74 | 39.33 | 38.74 | 39.03 | 103.3907 | -0.01 (-0.03%) | 296,600 |
| 31 Aug 2004 | USD | 38.95 | 39.61 | 38.95 | 39.04 | 103.4172 | +0.49 (+1.27%) | 508,400 |
| 30 Aug 2004 | USD | 39.49 | 39.49 | 38.41 | 38.55 | 102.1192 | -0.67 (-1.71%) | 430,700 |
| 27 Aug 2004 | USD | 39.28 | 39.45 | 39.15 | 39.22 | 103.894 | -0.06 (-0.15%) | 310,000 |
| 26 Aug 2004 | USD | 38.9 | 39.43 | 38.75 | 39.28 | 104.053 | +0.67 (+1.74%) | 615,400 |
| 25 Aug 2004 | USD | 38.34 | 38.8 | 38.13 | 38.61 | 102.2781 | +0.02 (+0.05%) | 446,900 |
| 24 Aug 2004 | USD | 38.75 | 39.01 | 38.33 | 38.59 | 102.2252 | +0.07 (+0.18%) | 769,300 |
| 23 Aug 2004 | USD | 37.81 | 38.69 | 37.7 | 38.52 | 102.0397 | +0.72 (+1.90%) | 829,600 |
| 20 Aug 2004 | USD | 37.05 | 37.92 | 36.9 | 37.8 | 100.1325 | +0.04 (+0.11%) | 717,900 |
| 19 Aug 2004 | USD | 38 | 38.16 | 37.6 | 37.76 | 100.0265 | -0.24 (-0.63%) | 506,700 |
| 18 Aug 2004 | USD | 37.33 | 38.09 | 36.7 | 38 | 100.6623 | +0.68 (+1.82%) | 807,100 |
| 17 Aug 2004 | USD | 36.55 | 37.82 | 36.55 | 37.32 | 98.8609 | +1.32 (+3.67%) | 1,220,500 |
| 16 Aug 2004 | USD | 35.5 | 36.3 | 35.5 | 36 | 95.3642 | +0.63 (+1.78%) | 1,303,700 |
| 13 Aug 2004 | USD | 34.49 | 36.18 | 34.05 | 35.37 | 93.6954 | +0.88 (+2.55%) | 2,360,900 |
| 12 Aug 2004 | USD | 35.51 | 35.74 | 34.3 | 34.49 | 91.3642 | -1.01 (-2.85%) | 1,728,900 |
| 11 Aug 2004 | USD | 36 | 36.4 | 35.17 | 35.5 | 94.0397 | -1.79 (-4.80%) | 2,352,600 |
| 10 Aug 2004 | USD | 37.07 | 37.83 | 37.06 | 37.29 | 98.7815 | +0.32 (+0.87%) | 623,200 |
| 9 Aug 2004 | USD | 37.02 | 37.33 | 36.71 | 36.97 | 97.9338 | -0.06 (-0.16%) | 610,900 |
| 6 Aug 2004 | USD | 36.82 | 37.72 | 35.76 | 37.03 | 98.0927 | +0.21 (+0.57%) | 850,600 |
| 5 Aug 2004 | USD | 38.62 | 38.62 | 36.82 | 36.82 | 97.5364 | -1.8 (-4.66%) | 903,700 |
| 4 Aug 2004 | USD | 38.56 | 38.69 | 38.26 | 38.62 | 102.3046 | +0.1 (+0.26%) | 333,300 |
| 3 Aug 2004 | USD | 39.05 | 39.05 | 38.51 | 38.52 | 102.0397 | -0.33 (-0.85%) | 381,700 |
| 2 Aug 2004 | USD | 38.76 | 39.08 | 38.26 | 38.85 | 102.9139 | +0.11 (+0.28%) | 321,000 |
| 30 Jul 2004 | USD | 39.05 | 39.21 | 38.48 | 38.74 | 102.6225 | -0.19 (-0.49%) | 487,100 |
| 29 Jul 2004 | USD | 39.28 | 39.73 | 38.8 | 38.93 | 103.1258 | -0.25 (-0.64%) | 529,600 |
