| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | USD | 35.99 | 36.34 | 35.59 | 36.34 | 6.0567 | +0.64 (+1.79%) | 50,496 |
| 15 Oct 2004 | USD | 35.9 | 36.09 | 35 | 35.7 | 5.95 | -0.2 (-0.56%) | 39,615 |
| 14 Oct 2004 | USD | 35.38 | 36 | 35.38 | 35.9 | 5.9833 | +0.29 (+0.81%) | 39,147 |
| 13 Oct 2004 | USD | 36.15 | 36.5 | 35.11 | 35.61 | 5.935 | -0.54 (-1.49%) | 63,729 |
| 12 Oct 2004 | USD | 35 | 36.25 | 33.31 | 36.15 | 6.025 | -1.63 (-4.31%) | 287,445 |
| 11 Oct 2004 | USD | 37.3 | 37.9 | 37.3 | 37.78 | 6.2967 | +0.48 (+1.29%) | 21,033 |
| 8 Oct 2004 | USD | 37.635 | 38 | 37.3 | 37.3 | 6.2167 | -0.2 (-0.53%) | 15,465 |
| 7 Oct 2004 | USD | 38.2 | 38.41 | 37.5 | 37.5 | 6.25 | -0.5 (-1.32%) | 26,892 |
| 6 Oct 2004 | USD | 37.99 | 38.85 | 37.8 | 38 | 6.3333 | +0.01 (+0.03%) | 40,047 |
| 5 Oct 2004 | USD | 38.88 | 39.01 | 37.81 | 37.99 | 6.3317 | -0.96 (-2.46%) | 81,375 |
| 4 Oct 2004 | USD | 39.05 | 39.5 | 38.57 | 38.95 | 6.4917 | -0.65 (-1.64%) | 31,176 |
| 1 Oct 2004 | USD | 39.56 | 39.77 | 38.161 | 39.6 | 6.6 | +0.45 (+1.15%) | 59,559 |
| 30 Sep 2004 | USD | 38.85 | 39.71 | 38.85 | 39.15 | 6.525 | -0.04 (-0.10%) | 33,006 |
| 29 Sep 2004 | USD | 38.67 | 39.5 | 38.67 | 39.19 | 6.5317 | -0.08 (-0.20%) | 32,244 |
| 28 Sep 2004 | USD | 37.55 | 39.27 | 37.55 | 39.27 | 6.545 | +1.71 (+4.55%) | 44,559 |
| 27 Sep 2004 | USD | 38.24 | 38.24 | 37.07 | 37.56 | 6.26 | -0.12 (-0.32%) | 11,679 |
| 24 Sep 2004 | USD | 38.05 | 38.26 | 37.68 | 37.68 | 6.28 | -0.47 (-1.23%) | 15,288 |
| 23 Sep 2004 | USD | 37.63 | 38.4 | 37.28 | 38.15 | 6.3583 | +0.62 (+1.65%) | 8,511 |
| 22 Sep 2004 | USD | 38.12 | 38.47 | 36.82 | 37.53 | 6.255 | -1.07 (-2.77%) | 32,973 |
| 21 Sep 2004 | USD | 37.5 | 38.6 | 37.49 | 38.6 | 6.4333 | +1.639 (+4.43%) | 22,833 |
| 20 Sep 2004 | USD | 37.7 | 37.7 | 36.961 | 36.961 | 6.1602 | -0.339 (-0.91%) | 7,158 |
| 17 Sep 2004 | USD | 37.65 | 38 | 36.63 | 37.3 | 6.2167 | -0.25 (-0.67%) | 77,469 |
| 16 Sep 2004 | USD | 37.3 | 37.99 | 37.09 | 37.55 | 6.2583 | +0.25 (+0.67%) | 13,884 |
| 15 Sep 2004 | USD | 37.81 | 37.81 | 36.96 | 37.3 | 6.2167 | -0.57 (-1.51%) | 23,310 |
| 14 Sep 2004 | USD | 38.07 | 38.28 | 37.5 | 37.87 | 6.3117 | -0.62 (-1.61%) | 32,457 |
| 13 Sep 2004 | USD | 38.39 | 38.5 | 38.11 | 38.49 | 6.415 | +0.28 (+0.73%) | 11,067 |
| 10 Sep 2004 | USD | 37.95 | 38.45 | 37.3 | 38.21 | 6.3683 | +0.26 (+0.69%) | 14,556 |
| 9 Sep 2004 | USD | 36.88 | 37.95 | 36.5 | 37.95 | 6.325 | +1.36 (+3.72%) | 21,996 |
| 8 Sep 2004 | USD | 37.34 | 37.5 | 36.59 | 36.59 | 6.0983 | -0.65 (-1.75%) | 24,741 |
| 7 Sep 2004 | USD | 36.99 | 37.52 | 36.49 | 37.24 | 6.2067 | +0.25 (+0.68%) | 95,007 |
