| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2004 | USD | 359 | 360 | 358 | 360 | 360 | +5 (+1.41%) | 2,552,000 |
| 1 Dec 2004 | USD | 356 | 356 | 354 | 355 | 355 | -3 (-0.84%) | 2,265,000 |
| 30 Nov 2004 | USD | 357 | 358 | 354 | 358 | 358 | +1 (+0.28%) | 2,463,000 |
| 29 Nov 2004 | USD | 355 | 359 | 354 | 357 | 357 | +3 (+0.85%) | 2,997,000 |
| 26 Nov 2004 | USD | 355 | 356 | 354 | 354 | 354 | +1 (+0.28%) | 1,526,000 |
| 25 Nov 2004 | USD | 353 | 354 | 351 | 353 | 353 | 0.0 (0.0%) | 1,427,000 |
| 24 Nov 2004 | USD | 351 | 356 | 351 | 353 | 353 | +1 (+0.28%) | 4,067,000 |
| 23 Nov 2004 | USD | 352 | 352 | 352 | 352 | 352 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | USD | 353 | 355 | 350 | 352 | 352 | -4 (-1.12%) | 1,950,000 |
| 19 Nov 2004 | USD | 359 | 360 | 356 | 356 | 356 | -1 (-0.28%) | 1,577,000 |
| 18 Nov 2004 | USD | 358 | 360 | 357 | 357 | 357 | 0.0 (0.0%) | 2,185,000 |
| 17 Nov 2004 | USD | 355 | 357 | 352 | 357 | 357 | +3 (+0.85%) | 2,594,000 |
| 16 Nov 2004 | USD | 354 | 357 | 353 | 354 | 354 | +3 (+0.85%) | 3,253,000 |
| 15 Nov 2004 | USD | 346 | 351 | 345 | 351 | 351 | +8 (+2.33%) | 3,966,000 |
| 12 Nov 2004 | USD | 339 | 343 | 339 | 343 | 343 | +3 (+0.88%) | 1,710,000 |
| 11 Nov 2004 | USD | 342 | 344 | 339 | 340 | 340 | -1 (-0.29%) | 1,532,000 |
| 10 Nov 2004 | USD | 342 | 344 | 341 | 341 | 341 | +1 (+0.29%) | 1,392,000 |
| 9 Nov 2004 | USD | 341 | 345 | 339 | 340 | 340 | -3 (-0.87%) | 4,062,000 |
| 8 Nov 2004 | USD | 347 | 348 | 343 | 343 | 343 | -2 (-0.58%) | 2,657,000 |
| 5 Nov 2004 | USD | 343 | 347 | 342 | 345 | 345 | +4 (+1.17%) | 3,847,000 |
| 4 Nov 2004 | USD | 344 | 345 | 338 | 341 | 341 | +1 (+0.29%) | 3,299,000 |
| 3 Nov 2004 | USD | 340 | 340 | 340 | 340 | 340 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | USD | 334 | 340 | 333 | 340 | 340 | +9 (+2.72%) | 6,676,000 |
| 1 Nov 2004 | USD | 335 | 336 | 329 | 331 | 331 | 0.0 (0.0%) | 5,453,000 |
| 29 Oct 2004 | USD | 333 | 334 | 329 | 331 | 331 | -5 (-1.49%) | 3,090,000 |
| 28 Oct 2004 | USD | 335 | 338 | 335 | 336 | 336 | +7 (+2.13%) | 2,610,000 |
| 27 Oct 2004 | USD | 332 | 333 | 328 | 329 | 329 | -2 (-0.60%) | 2,683,000 |
| 26 Oct 2004 | USD | 332 | 334 | 331 | 331 | 331 | -1 (-0.30%) | 1,429,000 |
| 25 Oct 2004 | USD | 337 | 337 | 332 | 332 | 332 | -7 (-2.06%) | 2,834,000 |
| 22 Oct 2004 | USD | 338 | 340 | 337 | 339 | 339 | -1 (-0.29%) | 1,567,000 |
