| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | USD | 34.48 | 35.4 | 34.48 | 35.31 | 35.31 | +0.65 (+1.88%) | 61,921 |
| 26 Nov 2004 | USD | 34.85 | 34.85 | 34.65 | 34.66 | 34.66 | +0.15 (+0.43%) | 4,100 |
| 25 Nov 2004 | USD | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 34.1 | 34.6 | 34.1 | 34.51 | 34.51 | +0.27 (+0.79%) | 12,096 |
| 23 Nov 2004 | USD | 33.6 | 34.3 | 33.12 | 34.24 | 34.24 | +0.84 (+2.51%) | 54,818 |
| 22 Nov 2004 | USD | 32.4 | 33.48 | 31.9 | 33.4 | 33.4 | +1.37 (+4.28%) | 70,584 |
| 19 Nov 2004 | USD | 32.9 | 33.28 | 32.03 | 32.03 | 32.03 | -1.27 (-3.81%) | 34,916 |
| 18 Nov 2004 | USD | 34.35 | 34.42 | 33.14 | 33.3 | 33.3 | -1.22 (-3.53%) | 33,330 |
| 17 Nov 2004 | USD | 35.04 | 35.34 | 34.05 | 34.52 | 34.52 | -0.28 (-0.80%) | 17,626 |
| 16 Nov 2004 | USD | 35.19 | 35.41 | 34.71 | 34.8 | 34.8 | -1.15 (-3.20%) | 56,567 |
| 15 Nov 2004 | USD | 36.14 | 36.14 | 35.44 | 35.95 | 35.95 | +0.17 (+0.48%) | 52,902 |
| 12 Nov 2004 | USD | 36.41 | 36.41 | 35.25 | 35.78 | 35.78 | -0.57 (-1.57%) | 63,463 |
| 11 Nov 2004 | USD | 36.19 | 36.45 | 35.91 | 36.35 | 36.35 | +0.25 (+0.69%) | 42,166 |
| 10 Nov 2004 | USD | 35.25 | 36.17 | 35.12 | 36.1 | 36.1 | +0.46 (+1.29%) | 33,354 |
| 9 Nov 2004 | USD | 35.33 | 35.79 | 35.31 | 35.64 | 35.64 | -0.11 (-0.31%) | 23,493 |
| 8 Nov 2004 | USD | 35.8 | 35.98 | 35.4 | 35.75 | 35.75 | -0.34 (-0.94%) | 15,212 |
| 5 Nov 2004 | USD | 35.46 | 36.09 | 35.41 | 36.09 | 36.09 | +0.3 (+0.84%) | 12,581 |
| 4 Nov 2004 | USD | 34.66 | 35.79 | 34.63 | 35.79 | 35.79 | +0.79 (+2.26%) | 37,167 |
| 3 Nov 2004 | USD | 34.75 | 35 | 34.47 | 35 | 35 | +0.26 (+0.75%) | 27,011 |
| 2 Nov 2004 | USD | 34.28 | 34.74 | 33.88 | 34.74 | 34.74 | +0.81 (+2.39%) | 36,690 |
| 1 Nov 2004 | USD | 32.97 | 34.32 | 32.97 | 33.93 | 33.93 | +0.38 (+1.13%) | 48,093 |
| 29 Oct 2004 | USD | 33 | 33.58 | 32.97 | 33.55 | 33.55 | +0.55 (+1.67%) | 50,143 |
| 28 Oct 2004 | USD | 32.735 | 33 | 32.53 | 33 | 33 | +0.15 (+0.46%) | 14,260 |
| 27 Oct 2004 | USD | 33 | 33.25 | 32.3 | 32.85 | 32.85 | +0.57 (+1.77%) | 44,649 |
| 26 Oct 2004 | USD | 32.99 | 32.99 | 31.59 | 32.28 | 32.28 | -0.52 (-1.59%) | 20,764 |
| 25 Oct 2004 | USD | 31.01 | 32.8 | 31 | 32.8 | 32.8 | +0.89 (+2.79%) | 31,745 |
| 22 Oct 2004 | USD | 31.49 | 32.49 | 31.49 | 31.91 | 31.91 | +0.01 (+0.03%) | 37,277 |
| 21 Oct 2004 | USD | 30.845 | 31.9 | 30.54 | 31.9 | 31.9 | +1.14 (+3.71%) | 28,438 |
| 20 Oct 2004 | USD | 30.35 | 31.47 | 30.35 | 30.76 | 30.76 | +0.43 (+1.42%) | 34,470 |
| 19 Oct 2004 | USD | 31.07 | 31.1 | 30.33 | 30.33 | 30.33 | -0.27 (-0.88%) | 14,085 |
