| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2004 | USD | 31.22 | 31.54 | 30.9 | 30.9 | 30.9 | -0.2 (-0.64%) | 31,140 |
| 14 Oct 2004 | USD | 31.94 | 31.99 | 31 | 31.1 | 31.1 | -0.21 (-0.67%) | 26,546 |
| 13 Oct 2004 | USD | 31.55 | 32.03 | 31.31 | 31.31 | 31.31 | -0.23 (-0.73%) | 43,112 |
| 12 Oct 2004 | USD | 32.09 | 32.1 | 31.54 | 31.54 | 31.54 | -0.38 (-1.19%) | 51,729 |
| 11 Oct 2004 | USD | 32 | 32.69 | 31.8949 | 31.92 | 31.92 | -0.12 (-0.37%) | 40,455 |
| 8 Oct 2004 | USD | 32.9 | 32.9 | 32.04 | 32.04 | 32.04 | -0.18 (-0.56%) | 68,139 |
| 7 Oct 2004 | USD | 33.34 | 33.34 | 32.22 | 32.22 | 32.22 | -0.88 (-2.66%) | 40,620 |
| 6 Oct 2004 | USD | 33.1 | 33.31 | 32.98 | 33.1 | 33.1 | 0.0 (0.0%) | 37,890 |
| 5 Oct 2004 | USD | 33.34 | 33.34 | 32.98 | 33.1 | 33.1 | +0.08 (+0.24%) | 77,776 |
| 4 Oct 2004 | USD | 32.35 | 33.28 | 32.34 | 33.02 | 33.02 | +0.29 (+0.89%) | 42,896 |
| 1 Oct 2004 | USD | 33.1 | 33.35 | 32.15 | 32.73 | 32.73 | -0.35 (-1.06%) | 63,059 |
| 30 Sep 2004 | USD | 33.15 | 33.31 | 32.19 | 33.08 | 33.08 | +0.08 (+0.24%) | 43,098 |
| 29 Sep 2004 | USD | 32.3 | 33.26 | 32.12 | 33 | 33 | +0.34 (+1.04%) | 38,079 |
| 28 Sep 2004 | USD | 32.7 | 32.99 | 32.39 | 32.66 | 32.66 | -0.14 (-0.43%) | 31,711 |
| 27 Sep 2004 | USD | 33.47 | 33.93 | 32.8 | 32.8 | 32.8 | -1.23 (-3.61%) | 19,425 |
| 24 Sep 2004 | USD | 34 | 34.92 | 33.3 | 34.03 | 34.03 | +0.12 (+0.35%) | 13,459 |
| 23 Sep 2004 | USD | 34.42 | 34.94 | 33.86 | 33.91 | 33.91 | +0.03 (+0.09%) | 28,093 |
| 22 Sep 2004 | USD | 34.83 | 35.19 | 33.88 | 33.88 | 33.88 | -1.18 (-3.37%) | 40,092 |
| 21 Sep 2004 | USD | 35 | 36.35 | 34.7 | 35.06 | 35.06 | +0.56 (+1.62%) | 33,189 |
| 20 Sep 2004 | USD | 34.805 | 34.96 | 34.5 | 34.5 | 34.5 | -0.59 (-1.68%) | 18,081 |
| 17 Sep 2004 | USD | 36.29 | 37.54 | 34.56 | 35.09 | 35.09 | -0.7 (-1.96%) | 37,981 |
| 16 Sep 2004 | USD | 36.03 | 36.03 | 35.36 | 35.79 | 35.79 | +0.77 (+2.20%) | 17,294 |
| 15 Sep 2004 | USD | 34.81 | 35.02 | 34.65 | 35.02 | 35.02 | +0.21 (+0.60%) | 79,146 |
| 14 Sep 2004 | USD | 35.93 | 35.93 | 34.77 | 34.81 | 34.81 | -1 (-2.79%) | 44,222 |
| 13 Sep 2004 | USD | 36.28 | 36.94 | 35.48 | 35.81 | 35.81 | -0.78 (-2.13%) | 69,245 |
| 10 Sep 2004 | USD | 37.08 | 37.1 | 36.3 | 36.59 | 36.59 | -0.99 (-2.63%) | 59,690 |
| 9 Sep 2004 | USD | 37.44 | 37.73 | 37.02 | 37.58 | 37.58 | +0.36 (+0.97%) | 28,233 |
| 8 Sep 2004 | USD | 37.01 | 37.75 | 37.01 | 37.22 | 37.22 | -0.26 (-0.69%) | 39,175 |
| 7 Sep 2004 | USD | 37.08 | 37.74 | 37.01 | 37.48 | 37.48 | +0.5 (+1.35%) | 16,386 |
| 6 Sep 2004 | USD | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.0 (0.0%) | 0 |
