| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | USD | 25.46 | 25.46 | 24.62 | 24.99 | 249.9 | -0.4 (-1.58%) | 671,892 |
| 17 Nov 2004 | USD | 25.34 | 25.73 | 25.13 | 25.39 | 253.9 | +0.03 (+0.12%) | 850,104 |
| 16 Nov 2004 | USD | 24.95 | 25.62 | 24.75 | 25.36 | 253.6 | +0.34 (+1.36%) | 1,190,620 |
| 15 Nov 2004 | USD | 25.11 | 25.11 | 24.59 | 25.02 | 250.2 | +0.03 (+0.12%) | 705,849 |
| 12 Nov 2004 | USD | 25.15 | 25.2 | 24.33 | 24.99 | 249.9 | +0.03 (+0.12%) | 570,303 |
| 11 Nov 2004 | USD | 24.51 | 25.14 | 24.1 | 24.96 | 249.6 | +0.62 (+2.55%) | 760,636 |
| 10 Nov 2004 | USD | 24.39 | 24.58 | 24.21 | 24.34 | 243.4 | +0.02 (+0.08%) | 677,350 |
| 9 Nov 2004 | USD | 24.19 | 24.42 | 23.91 | 24.32 | 243.2 | +0.09 (+0.37%) | 453,780 |
| 8 Nov 2004 | USD | 24.35 | 24.47 | 24.02 | 24.23 | 242.3 | -0.24 (-0.98%) | 495,760 |
| 5 Nov 2004 | USD | 24.81 | 24.92 | 24.34 | 24.47 | 244.7 | -0.17 (-0.69%) | 1,182,840 |
| 4 Nov 2004 | USD | 23.97 | 24.66 | 23.92 | 24.64 | 246.4 | +0.46 (+1.90%) | 909,881 |
| 3 Nov 2004 | USD | 23.93 | 24.47 | 23.44 | 24.18 | 241.8 | +0.38 (+1.60%) | 1,445,040 |
| 2 Nov 2004 | USD | 22.95 | 23.91 | 22.95 | 23.8 | 238 | +0.82 (+3.57%) | 1,693,280 |
| 1 Nov 2004 | USD | 22.76 | 23.15 | 22.74 | 22.98 | 229.8 | +0.11 (+0.48%) | 1,595,270 |
| 29 Oct 2004 | USD | 23.21 | 23.29 | 22.62 | 22.87 | 228.7 | -0.34 (-1.46%) | 1,307,390 |
| 28 Oct 2004 | USD | 23 | 23.47 | 22.26 | 23.21 | 232.1 | -0.8 (-3.33%) | 3,252,130 |
| 27 Oct 2004 | USD | 24.18 | 24.28 | 23.55 | 24.01 | 240.1 | +0.09 (+0.38%) | 1,885,820 |
| 26 Oct 2004 | USD | 23.75 | 24.25 | 23.56 | 23.92 | 239.2 | -0.37 (-1.52%) | 1,092,070 |
| 25 Oct 2004 | USD | 24.45 | 24.49 | 24.07 | 24.29 | 242.9 | -0.28 (-1.14%) | 488,722 |
| 22 Oct 2004 | USD | 25.16 | 25.16 | 24.46 | 24.57 | 245.7 | -0.5 (-1.99%) | 489,805 |
| 21 Oct 2004 | USD | 24.99 | 25.2 | 24.69 | 25.07 | 250.7 | -0.01 (-0.04%) | 377,881 |
| 20 Oct 2004 | USD | 25.04 | 25.4 | 24.95 | 25.08 | 250.8 | -0.11 (-0.44%) | 319,758 |
| 19 Oct 2004 | USD | 25.23 | 25.35 | 24.99 | 25.19 | 251.9 | +0.09 (+0.36%) | 345,620 |
| 18 Oct 2004 | USD | 24.98 | 25.12 | 24.69 | 25.1 | 251 | +0.14 (+0.56%) | 409,307 |
| 15 Oct 2004 | USD | 24.86 | 25.18 | 24.86 | 24.96 | 249.6 | -0.05 (-0.20%) | 245,072 |
| 14 Oct 2004 | USD | 25.08 | 25.32 | 24.9 | 25.01 | 250.1 | -0.18 (-0.71%) | 321,128 |
| 13 Oct 2004 | USD | 24.91 | 25.28 | 24.86 | 25.19 | 251.9 | +0.3 (+1.21%) | 645,265 |
| 12 Oct 2004 | USD | 24.32 | 25.05 | 24.24 | 24.89 | 248.9 | +0.42 (+1.72%) | 612,482 |
| 11 Oct 2004 | USD | 24.27 | 24.59 | 24.09 | 24.47 | 244.7 | +0.19 (+0.78%) | 467,415 |
| 8 Oct 2004 | USD | 24.67 | 24.99 | 24.28 | 24.28 | 242.8 | -0.42 (-1.70%) | 592,786 |
