| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2004 | USD | 31.05 | 31.3 | 30.14 | 30.58 | 30.58 | -0.57 (-1.83%) | 916,284 |
| 25 Oct 2004 | USD | 31.645 | 32.65 | 31.05 | 31.15 | 31.15 | -0.6 (-1.89%) | 475,728 |
| 22 Oct 2004 | USD | 32.69 | 33.13 | 31.61 | 31.75 | 31.75 | -1.01 (-3.08%) | 734,494 |
| 21 Oct 2004 | USD | 32 | 33.31 | 32 | 32.76 | 32.76 | +0.9 (+2.82%) | 782,698 |
| 20 Oct 2004 | USD | 30.78 | 32.85 | 30.57 | 31.86 | 31.86 | +0.87 (+2.81%) | 789,529 |
| 19 Oct 2004 | USD | 31.71 | 32.46 | 30.97 | 30.99 | 30.99 | -0.29 (-0.93%) | 628,959 |
| 18 Oct 2004 | USD | 30.92 | 31.76 | 30.53 | 31.28 | 31.28 | +0.18 (+0.58%) | 548,761 |
| 15 Oct 2004 | USD | 31.43 | 31.7 | 30.9 | 31.1 | 31.1 | -0.23 (-0.73%) | 547,019 |
| 14 Oct 2004 | USD | 33.24 | 33.37 | 31.12 | 31.33 | 31.33 | -1.82 (-5.49%) | 1,299,399 |
| 13 Oct 2004 | USD | 34.18 | 34.67 | 32.96 | 33.15 | 33.15 | -0.4 (-1.19%) | 1,063,787 |
| 12 Oct 2004 | USD | 33.78 | 33.89 | 33.2 | 33.55 | 33.55 | -0.92 (-2.67%) | 804,837 |
| 11 Oct 2004 | USD | 34.56 | 34.99 | 34.06 | 34.47 | 34.47 | -0.22 (-0.63%) | 560,274 |
| 8 Oct 2004 | USD | 35.25 | 35.52 | 34.61 | 34.69 | 34.69 | -0.77 (-2.17%) | 568,997 |
| 7 Oct 2004 | USD | 36.33 | 37.23 | 35.42 | 35.46 | 35.46 | -1.04 (-2.85%) | 702,367 |
| 6 Oct 2004 | USD | 36.26 | 36.63 | 35.98 | 36.5 | 36.5 | -0.07 (-0.19%) | 540,070 |
| 5 Oct 2004 | USD | 37.35 | 37.4 | 36.36 | 36.57 | 36.57 | -0.78 (-2.09%) | 710,894 |
| 4 Oct 2004 | USD | 37.6 | 38.16 | 37.14 | 37.35 | 37.35 | -0.12 (-0.32%) | 511,954 |
| 1 Oct 2004 | USD | 36.55 | 37.55 | 36.26 | 37.47 | 37.47 | +1.22 (+3.37%) | 849,816 |
| 30 Sep 2004 | USD | 36.01 | 36.62 | 35.5 | 36.25 | 36.25 | +0.5 (+1.40%) | 840,264 |
| 29 Sep 2004 | USD | 34.06 | 36.24 | 34.05 | 35.75 | 35.75 | +1.45 (+4.23%) | 901,766 |
| 28 Sep 2004 | USD | 34.92 | 34.97 | 33.92 | 34.3 | 34.3 | -0.35 (-1.01%) | 884,672 |
| 27 Sep 2004 | USD | 34.93 | 35.03 | 34.51 | 34.65 | 34.65 | -0.61 (-1.73%) | 775,570 |
| 24 Sep 2004 | USD | 36.29 | 36.3 | 35.1 | 35.26 | 35.26 | -0.85 (-2.35%) | 743,169 |
| 23 Sep 2004 | USD | 37.1 | 37.1 | 35.87 | 36.11 | 36.11 | -0.79 (-2.14%) | 1,049,513 |
| 22 Sep 2004 | USD | 37.51 | 38 | 36.83 | 36.9 | 36.9 | -1.06 (-2.79%) | 792,260 |
| 21 Sep 2004 | USD | 38.5 | 38.88 | 37.34 | 37.96 | 37.96 | -0.25 (-0.65%) | 790,189 |
| 20 Sep 2004 | USD | 37.1 | 39.39 | 36.9 | 38.21 | 38.21 | +1.09 (+2.94%) | 1,331,049 |
| 17 Sep 2004 | USD | 37.32 | 38 | 36.36 | 37.12 | 37.12 | +0.11 (+0.30%) | 939,579 |
| 16 Sep 2004 | USD | 37.46 | 38 | 36.82 | 37.01 | 37.01 | -0.24 (-0.64%) | 457,553 |
| 15 Sep 2004 | USD | 38.16 | 38.16 | 37.06 | 37.25 | 37.25 | -1.04 (-2.72%) | 1,005,396 |
