| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | USD | 34.2378 | 35.0998 | 34.2378 | 34.996 | 27.9298 | +0.758 (+2.21%) | 391,187 |
| 30 Nov 2004 | USD | 34.3176 | 34.4294 | 33.9745 | 34.2378 | 27.3247 | -0.072 (-0.21%) | 610,838 |
| 29 Nov 2004 | USD | 34.3017 | 34.3496 | 33.6872 | 34.3097 | 27.382 | +0.048 (+0.14%) | 502,704 |
| 26 Nov 2004 | USD | 34.4773 | 34.5092 | 34.2219 | 34.2618 | 27.3438 | -0.247 (-0.72%) | 101,242 |
| 25 Nov 2004 | USD | 34.5092 | 34.5092 | 34.5092 | 34.5092 | 27.5413 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 34.3416 | 34.6049 | 34.3176 | 34.5092 | 27.5413 | +0.152 (+0.44%) | 392,565 |
| 23 Nov 2004 | USD | 34.158 | 34.4134 | 33.8468 | 34.3575 | 27.4202 | +0.072 (+0.21%) | 555,956 |
| 22 Nov 2004 | USD | 34.597 | 34.6049 | 34.2298 | 34.2857 | 27.3629 | -0.311 (-0.90%) | 701,931 |
| 19 Nov 2004 | USD | 34.6209 | 34.6688 | 34.4054 | 34.597 | 27.6113 | -0.104 (-0.30%) | 691,907 |
| 18 Nov 2004 | USD | 34.3655 | 34.7566 | 33.9984 | 34.7007 | 27.6941 | +0.295 (+0.86%) | 400,835 |
| 17 Nov 2004 | USD | 34.2777 | 34.7087 | 34.2378 | 34.4054 | 27.4584 | +0.16 (+0.47%) | 723,608 |
| 16 Nov 2004 | USD | 34.3974 | 34.4294 | 34.1261 | 34.2458 | 27.331 | -0.263 (-0.76%) | 473,008 |
| 15 Nov 2004 | USD | 34.1181 | 34.7725 | 34.1181 | 34.5092 | 27.5413 | +0.192 (+0.56%) | 1,165,666 |
| 12 Nov 2004 | USD | 34.158 | 34.6209 | 34.0064 | 34.3176 | 27.3883 | +0.231 (+0.68%) | 568,862 |
| 11 Nov 2004 | USD | 33.5196 | 34.1022 | 33.5036 | 34.0862 | 27.2037 | +0.623 (+1.86%) | 1,091,864 |
| 10 Nov 2004 | USD | 33.4397 | 33.5355 | 32.8811 | 33.4637 | 26.7069 | -0.048 (-0.14%) | 624,621 |
| 9 Nov 2004 | USD | 33.5834 | 33.759 | 33.2243 | 33.5116 | 26.7451 | -0.008 (-0.02%) | 528,014 |
| 8 Nov 2004 | USD | 33.1205 | 33.5196 | 33.0646 | 33.5196 | 26.7515 | +0.072 (+0.21%) | 694,287 |
| 5 Nov 2004 | USD | 33.5196 | 33.5674 | 33.3041 | 33.4477 | 26.6941 | -0.12 (-0.36%) | 678,124 |
| 4 Nov 2004 | USD | 33.4238 | 33.5994 | 33.1365 | 33.5674 | 26.7896 | +0.048 (+0.14%) | 772,600 |
| 3 Nov 2004 | USD | 33.2402 | 33.5196 | 33.2402 | 33.5196 | 26.7515 | +0.399 (+1.20%) | 717,468 |
| 2 Nov 2004 | USD | 32.7215 | 33.2003 | 32.6895 | 33.1205 | 26.433 | +0.287 (+0.88%) | 1,058,534 |
| 1 Nov 2004 | USD | 32.7215 | 33.1285 | 32.3464 | 32.8332 | 26.2037 | -0.91 (-2.70%) | 2,015,701 |
| 29 Oct 2004 | USD | 33.9984 | 34.4054 | 33.1844 | 33.743 | 26.9298 | -0.16 (-0.47%) | 821,467 |
| 28 Oct 2004 | USD | 33.6792 | 33.9346 | 33.3998 | 33.9026 | 27.0571 | +0.04 (+0.12%) | 502,453 |
| 27 Oct 2004 | USD | 33.4397 | 34.3176 | 33.4397 | 33.8627 | 27.0253 | +0.527 (+1.58%) | 883,490 |
| 26 Oct 2004 | USD | 32.921 | 33.4876 | 32.5619 | 33.336 | 26.6049 | +0.415 (+1.26%) | 589,035 |
| 25 Oct 2004 | USD | 31.9633 | 33.0247 | 31.9633 | 32.921 | 26.2737 | +0.487 (+1.50%) | 452,458 |
| 22 Oct 2004 | USD | 32.2426 | 33.1844 | 31.7079 | 32.4342 | 25.8852 | -0.447 (-1.36%) | 1,105,397 |
| 21 Oct 2004 | USD | 33.328 | 33.328 | 29.7366 | 32.8811 | 26.2419 | -2.155 (-6.15%) | 6,374,136 |
