| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | USD | 46.28 | 46.48 | 45.83 | 46.47 | 7.745 | +0.78 (+1.71%) | 96,837 |
| 26 Nov 2004 | USD | 45.32 | 46 | 45.19 | 45.69 | 7.615 | +0.17 (+0.37%) | 13,614 |
| 25 Nov 2004 | USD | 45.52 | 45.52 | 45.52 | 45.52 | 7.5867 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 45.13 | 45.88 | 45 | 45.52 | 7.5867 | +0.22 (+0.49%) | 62,250 |
| 23 Nov 2004 | USD | 45.61 | 45.61 | 44.48 | 45.3 | 7.55 | +0.09 (+0.20%) | 217,083 |
| 22 Nov 2004 | USD | 44.63 | 45.22 | 43.98 | 45.21 | 7.535 | +1.21 (+2.75%) | 84,681 |
| 19 Nov 2004 | USD | 43.48 | 44.15 | 43.48 | 44 | 7.3333 | -0.02 (-0.05%) | 62,901 |
| 18 Nov 2004 | USD | 43.82 | 44.41 | 43.81 | 44.02 | 7.3367 | -0.16 (-0.36%) | 91,902 |
| 17 Nov 2004 | USD | 44.52 | 44.95 | 43.74 | 44.18 | 7.3633 | +0.03 (+0.07%) | 53,133 |
| 16 Nov 2004 | USD | 44.04 | 44.44 | 43.9 | 44.15 | 7.3583 | -0.76 (-1.69%) | 56,730 |
| 15 Nov 2004 | USD | 43.25 | 45.25 | 42.81 | 44.91 | 7.485 | +1.39 (+3.19%) | 193,260 |
| 12 Nov 2004 | USD | 42.4 | 43.52 | 42.4 | 43.52 | 7.2533 | +0.669 (+1.56%) | 67,167 |
| 11 Nov 2004 | USD | 42.27 | 43.08 | 42.27 | 42.851 | 7.1418 | +0.101 (+0.24%) | 38,418 |
| 10 Nov 2004 | USD | 42.401 | 43.28 | 42.3 | 42.75 | 7.125 | +0.21 (+0.49%) | 123,291 |
| 9 Nov 2004 | USD | 42.14 | 43.37 | 42.14 | 42.54 | 7.09 | -0.61 (-1.41%) | 142,308 |
| 8 Nov 2004 | USD | 41.16 | 44.3 | 40.99 | 43.15 | 7.1917 | +1.18 (+2.81%) | 475,452 |
| 5 Nov 2004 | USD | 41.94 | 45.42 | 40.11 | 41.97 | 6.995 | +0.25 (+0.60%) | 746,550 |
| 4 Nov 2004 | USD | 36.48 | 41.74 | 36.25 | 41.72 | 6.9533 | +5.37 (+14.77%) | 357,093 |
| 3 Nov 2004 | USD | 37.03 | 37.04 | 35.7 | 36.35 | 6.0583 | -0.34 (-0.93%) | 74,274 |
| 2 Nov 2004 | USD | 37 | 37.37 | 36.69 | 36.69 | 6.115 | -0.38 (-1.03%) | 13,551 |
| 1 Nov 2004 | USD | 37.29 | 37.39 | 36.96 | 37.07 | 6.1783 | -0.92 (-2.42%) | 133,989 |
| 29 Oct 2004 | USD | 38.06 | 38.35 | 37.99 | 37.99 | 6.3317 | +0.06 (+0.16%) | 12,897 |
| 28 Oct 2004 | USD | 38.89 | 38.89 | 37.89 | 37.93 | 6.3217 | -0.85 (-2.19%) | 17,055 |
| 27 Oct 2004 | USD | 37.44 | 38.78 | 37.44 | 38.78 | 6.4633 | +0.98 (+2.59%) | 44,430 |
| 26 Oct 2004 | USD | 37.85 | 37.85 | 37.18 | 37.8 | 6.3 | +0.06 (+0.16%) | 12,993 |
| 25 Oct 2004 | USD | 37.12 | 38.19 | 37.12 | 37.74 | 6.29 | +0.89 (+2.42%) | 94,839 |
| 22 Oct 2004 | USD | 37.3 | 37.41 | 36.41 | 36.85 | 6.1417 | -0.07 (-0.19%) | 223,749 |
| 21 Oct 2004 | USD | 36.4 | 37.15 | 36.1 | 36.92 | 6.1533 | +0.54 (+1.48%) | 42,117 |
| 20 Oct 2004 | USD | 36.14 | 36.38 | 35.79 | 36.38 | 6.0633 | +0.57 (+1.59%) | 38,475 |
| 19 Oct 2004 | USD | 36.1 | 36.1 | 35.81 | 35.81 | 5.9683 | -0.53 (-1.46%) | 28,476 |
