| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | USD | 31.59 | 31.59 | 31.59 | 31.59 | 15.795 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 31.72 | 31.75 | 31.2 | 31.59 | 15.795 | -0.13 (-0.41%) | 202,600 |
| 23 Nov 2004 | USD | 32.42 | 32.5 | 31.5 | 31.72 | 15.86 | -0.95 (-2.91%) | 191,000 |
| 22 Nov 2004 | USD | 32.8 | 32.8 | 32.45 | 32.67 | 16.335 | -0.1 (-0.31%) | 122,600 |
| 19 Nov 2004 | USD | 33.7 | 33.8 | 32.41 | 32.77 | 16.385 | -0.99 (-2.93%) | 192,400 |
| 18 Nov 2004 | USD | 34.1 | 34.1 | 33.76 | 33.76 | 16.88 | -0.34 (-1.00%) | 67,600 |
| 17 Nov 2004 | USD | 34.16 | 34.34 | 33.85 | 34.1 | 17.05 | +0.04 (+0.12%) | 279,600 |
| 16 Nov 2004 | USD | 33.95 | 34.35 | 33.94 | 34.06 | 17.03 | +0.08 (+0.24%) | 63,000 |
| 15 Nov 2004 | USD | 33.95 | 34.3 | 33.5 | 33.98 | 16.99 | +0.08 (+0.24%) | 102,000 |
| 12 Nov 2004 | USD | 33 | 33.9 | 32.91 | 33.9 | 16.95 | +0.93 (+2.82%) | 133,800 |
| 11 Nov 2004 | USD | 32.6 | 33 | 32.32 | 32.97 | 16.485 | +0.47 (+1.45%) | 206,200 |
| 10 Nov 2004 | USD | 32.4 | 32.5 | 32.04 | 32.5 | 16.25 | +0.01 (+0.03%) | 147,800 |
| 9 Nov 2004 | USD | 32.1 | 32.49 | 32.08 | 32.49 | 16.245 | -0.11 (-0.34%) | 129,200 |
| 8 Nov 2004 | USD | 32.75 | 32.95 | 32.52 | 32.6 | 16.3 | -0.31 (-0.94%) | 74,600 |
| 5 Nov 2004 | USD | 32.99 | 33 | 32.83 | 32.91 | 16.455 | -0.04 (-0.12%) | 128,400 |
| 4 Nov 2004 | USD | 32 | 32.99 | 32 | 32.95 | 16.475 | +1.01 (+3.16%) | 233,800 |
| 3 Nov 2004 | USD | 31.95 | 32.55 | 31.8 | 31.94 | 15.97 | +0.05 (+0.16%) | 431,600 |
| 2 Nov 2004 | USD | 31.6 | 32.3 | 31.6 | 31.89 | 15.945 | +0.49 (+1.56%) | 303,600 |
| 1 Nov 2004 | USD | 31.4 | 32.15 | 31.13 | 31.4 | 15.7 | -0.06 (-0.19%) | 375,000 |
| 29 Oct 2004 | USD | 32.1 | 32.15 | 30.8 | 31.46 | 15.73 | -1.22 (-3.73%) | 350,200 |
| 28 Oct 2004 | USD | 31.98 | 33.2 | 31.93 | 32.68 | 16.34 | +0.68 (+2.13%) | 538,400 |
| 27 Oct 2004 | USD | 30.5 | 32.45 | 30.5 | 32 | 16 | +1.55 (+5.09%) | 1,141,000 |
| 26 Oct 2004 | USD | 29.4 | 30.45 | 29.15 | 30.45 | 15.225 | +1.01 (+3.43%) | 181,200 |
| 25 Oct 2004 | USD | 29 | 29.44 | 28.92 | 29.44 | 14.72 | +0.34 (+1.17%) | 115,000 |
| 22 Oct 2004 | USD | 29.1 | 29.15 | 28.7 | 29.1 | 14.55 | -0.05 (-0.17%) | 186,200 |
| 21 Oct 2004 | USD | 29.14 | 29.16 | 28.91 | 29.15 | 14.575 | -0.05 (-0.17%) | 433,600 |
| 20 Oct 2004 | USD | 29.05 | 29.2 | 29.01 | 29.2 | 14.6 | +0.32 (+1.11%) | 273,200 |
| 19 Oct 2004 | USD | 28.8 | 29.07 | 28.65 | 28.88 | 14.44 | +0.08 (+0.28%) | 273,000 |
| 18 Oct 2004 | USD | 29.34 | 29.34 | 28.65 | 28.8 | 14.4 | -0.5 (-1.71%) | 162,200 |
| 15 Oct 2004 | USD | 28.77 | 29.69 | 28.77 | 29.3 | 14.65 | +0.53 (+1.84%) | 215,000 |
