| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | USD | 40.02 | 41.19 | 39.18 | 39.18 | 39.18 | -0.82 (-2.05%) | 1,045,063 |
| 6 Dec 2004 | USD | 39.86 | 40.22 | 39.13 | 40 | 40 | +0.09 (+0.23%) | 972,876 |
| 3 Dec 2004 | USD | 39.85 | 40.71 | 39.55 | 39.91 | 39.91 | +1.1 (+2.83%) | 771,899 |
| 2 Dec 2004 | USD | 38.4 | 39.83 | 38.25 | 38.81 | 38.81 | +0.33 (+0.86%) | 566,720 |
| 1 Dec 2004 | USD | 37.25 | 38.9 | 37.25 | 38.48 | 38.48 | +1.53 (+4.14%) | 436,445 |
| 30 Nov 2004 | USD | 37.875 | 38.68 | 36.95 | 36.95 | 36.95 | -0.85 (-2.25%) | 594,626 |
| 29 Nov 2004 | USD | 37.21 | 38.25 | 37.09 | 37.8 | 37.8 | +1.04 (+2.83%) | 820,914 |
| 26 Nov 2004 | USD | 36.86 | 37.35 | 36.76 | 36.76 | 36.76 | -0.24 (-0.65%) | 108,049 |
| 25 Nov 2004 | USD | 37 | 37 | 37 | 37 | 37 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 36.73 | 37.79 | 36.58 | 37 | 37 | +0.34 (+0.93%) | 344,770 |
| 23 Nov 2004 | USD | 36.56 | 37.39 | 36.4 | 36.66 | 36.66 | -0.18 (-0.49%) | 410,705 |
| 22 Nov 2004 | USD | 36.62 | 36.95 | 36.13 | 36.84 | 36.84 | -0.06 (-0.16%) | 552,193 |
| 19 Nov 2004 | USD | 37.63 | 37.87 | 36.67 | 36.9 | 36.9 | -0.98 (-2.59%) | 615,868 |
| 18 Nov 2004 | USD | 38.26 | 38.39 | 37.08 | 37.88 | 37.88 | -0.51 (-1.33%) | 1,094,223 |
| 17 Nov 2004 | USD | 40.25 | 40.91 | 38.19 | 38.39 | 38.39 | -2.41 (-5.91%) | 1,426,583 |
| 16 Nov 2004 | USD | 40.45 | 41.98 | 39.7 | 40.8 | 40.8 | +0.32 (+0.79%) | 787,417 |
| 15 Nov 2004 | USD | 40.26 | 41.25 | 39.76 | 40.48 | 40.48 | +0.48 (+1.20%) | 1,103,166 |
| 12 Nov 2004 | USD | 39.75 | 40.54 | 39.24 | 40 | 40 | +0.24 (+0.60%) | 684,571 |
| 11 Nov 2004 | USD | 38.96 | 40.33 | 38.85 | 39.76 | 39.76 | +0.6 (+1.53%) | 563,766 |
| 10 Nov 2004 | USD | 39.78 | 39.86 | 38.82 | 39.16 | 39.16 | -0.5 (-1.26%) | 450,776 |
| 9 Nov 2004 | USD | 39.45 | 39.9 | 39 | 39.66 | 39.66 | +0.39 (+0.99%) | 537,284 |
| 8 Nov 2004 | USD | 39.58 | 39.95 | 38.82 | 39.27 | 39.27 | -0.2 (-0.51%) | 514,790 |
| 5 Nov 2004 | USD | 39.49 | 40.4 | 38.61 | 39.47 | 39.47 | +0.81 (+2.10%) | 611,624 |
| 4 Nov 2004 | USD | 37.94 | 39.19 | 37.45 | 38.66 | 38.66 | +0.28 (+0.73%) | 801,589 |
| 3 Nov 2004 | USD | 40.635 | 40.9 | 38.17 | 38.38 | 38.38 | -1.05 (-2.66%) | 923,241 |
| 2 Nov 2004 | USD | 37 | 39.8 | 36.54 | 39.43 | 39.43 | +2.7 (+7.35%) | 1,852,012 |
| 1 Nov 2004 | USD | 36.35 | 36.84 | 36 | 36.73 | 36.73 | +0.7 (+1.94%) | 526,835 |
| 29 Oct 2004 | USD | 35.65 | 36.47 | 35.5 | 36.03 | 36.03 | +0.33 (+0.92%) | 709,155 |
| 28 Oct 2004 | USD | 34 | 38.14 | 34 | 35.7 | 35.7 | +4.15 (+13.15%) | 3,642,383 |
| 27 Oct 2004 | USD | 30.75 | 31.71 | 30.4 | 31.55 | 31.55 | +0.97 (+3.17%) | 862,274 |
