| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2004 | USD | 34.85 | 35.99 | 34.85 | 35.46 | 35.46 | +0.61 (+1.75%) | 246,700 |
| 16 Nov 2004 | USD | 34.36 | 35.37 | 34.32 | 34.85 | 34.85 | +0.19 (+0.55%) | 220,900 |
| 15 Nov 2004 | USD | 36 | 36.11 | 34.4 | 34.66 | 34.66 | -1.93 (-5.27%) | 271,800 |
| 12 Nov 2004 | USD | 35.95 | 36.63 | 35.47 | 36.59 | 36.59 | +0.89 (+2.49%) | 169,300 |
| 11 Nov 2004 | USD | 34.65 | 35.89 | 34.58 | 35.7 | 35.7 | +1.1 (+3.18%) | 249,500 |
| 10 Nov 2004 | USD | 35.2 | 35.35 | 34.19 | 34.6 | 34.6 | -1.06 (-2.97%) | 399,200 |
| 9 Nov 2004 | USD | 36.2 | 36.25 | 35.15 | 35.66 | 35.66 | -0.65 (-1.79%) | 282,100 |
| 8 Nov 2004 | USD | 36.28 | 36.79 | 36.06 | 36.31 | 36.31 | +0.23 (+0.64%) | 215,400 |
| 5 Nov 2004 | USD | 37.3 | 37.31 | 36 | 36.08 | 36.08 | -1.92 (-5.05%) | 375,000 |
| 4 Nov 2004 | USD | 38.9 | 38.9 | 37.25 | 38 | 38 | +1.02 (+2.76%) | 566,800 |
| 3 Nov 2004 | USD | 36.1 | 37.1 | 36.1 | 36.98 | 36.98 | +1.13 (+3.15%) | 215,500 |
| 2 Nov 2004 | USD | 36.38 | 36.56 | 35.85 | 35.85 | 35.85 | -0.5 (-1.38%) | 193,000 |
| 1 Nov 2004 | USD | 36.41 | 37.2 | 36.01 | 36.35 | 36.35 | +0.19 (+0.53%) | 271,700 |
| 29 Oct 2004 | USD | 35.6 | 36.53 | 35.6 | 36.16 | 36.16 | +0.36 (+1.01%) | 107,200 |
| 28 Oct 2004 | USD | 37.33 | 37.33 | 35.6 | 35.8 | 35.8 | -1.52 (-4.07%) | 203,600 |
| 27 Oct 2004 | USD | 37.5 | 38.16 | 36.92 | 37.32 | 37.32 | +0.09 (+0.24%) | 230,400 |
| 26 Oct 2004 | USD | 36.23 | 37.31 | 36.2 | 37.23 | 37.23 | +1.01 (+2.79%) | 151,700 |
| 25 Oct 2004 | USD | 35.65 | 36.75 | 35.63 | 36.22 | 36.22 | +0.4 (+1.12%) | 116,600 |
| 22 Oct 2004 | USD | 36.12 | 36.77 | 35.76 | 35.82 | 35.82 | -0.8 (-2.18%) | 144,700 |
| 21 Oct 2004 | USD | 37.1 | 37.1 | 36.29 | 36.62 | 36.62 | +0.22 (+0.60%) | 158,000 |
| 20 Oct 2004 | USD | 35.02 | 36.55 | 34.95 | 36.4 | 36.4 | +1.5 (+4.30%) | 296,100 |
| 19 Oct 2004 | USD | 35.15 | 35.45 | 34.41 | 34.9 | 34.9 | -0.21 (-0.60%) | 130,500 |
| 18 Oct 2004 | USD | 35.57 | 35.64 | 35.1 | 35.11 | 35.11 | +0.04 (+0.11%) | 157,700 |
| 15 Oct 2004 | USD | 34.23 | 35.24 | 34.13 | 35.07 | 35.07 | +0.9 (+2.63%) | 114,600 |
| 14 Oct 2004 | USD | 33.5 | 34.57 | 33.39 | 34.17 | 34.17 | +0.57 (+1.70%) | 127,500 |
| 13 Oct 2004 | USD | 35.47 | 35.48 | 33.4 | 33.6 | 33.6 | -1.77 (-5.00%) | 235,600 |
| 12 Oct 2004 | USD | 35.36 | 35.52 | 34.97 | 35.37 | 35.37 | -0.01 (-0.03%) | 118,100 |
| 11 Oct 2004 | USD | 35.3 | 35.49 | 34.77 | 35.38 | 35.38 | +0.13 (+0.37%) | 161,200 |
| 8 Oct 2004 | USD | 35.37 | 35.49 | 35.1 | 35.25 | 35.25 | +0.04 (+0.11%) | 146,300 |
| 7 Oct 2004 | USD | 35.8 | 35.85 | 35.01 | 35.21 | 35.21 | -0.34 (-0.96%) | 162,100 |
