| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | USD | 39.3 | 39.3 | 39.3 | 39.3 | 38.3643 | +0.3 (+0.77%) | 2,500 |
| 30 Nov 2004 | USD | 39 | 39 | 39 | 39 | 38.0714 | -1 (-2.50%) | 30,323 |
| 29 Nov 2004 | USD | 40 | 40.19 | 39.5 | 40 | 39.0476 | -0.7 (-1.72%) | 18,249 |
| 26 Nov 2004 | USD | 40.7 | 40.7 | 39.5 | 40.7 | 39.731 | +1.55 (+3.96%) | 38,028 |
| 25 Nov 2004 | USD | 39.15 | 39.15 | 39.15 | 39.15 | 38.2179 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 39.15 | 39.15 | 39.15 | 39.15 | 38.2179 | +0.25 (+0.64%) | 3,214 |
| 23 Nov 2004 | USD | 38.9 | 38.9 | 38.9 | 38.9 | 37.9738 | +0.094 (+0.24%) | 685 |
| 22 Nov 2004 | USD | 38.8061 | 38.8061 | 38.8061 | 38.8061 | 37.8821 | -0.344 (-0.88%) | 15,000 |
| 19 Nov 2004 | USD | 39.15 | 39.4 | 39.15 | 39.15 | 38.2179 | +0.5 (+1.29%) | 3,280 |
| 18 Nov 2004 | USD | 38.65 | 39 | 38.65 | 38.65 | 37.7298 | -0.35 (-0.90%) | 6,865 |
| 17 Nov 2004 | USD | 39 | 39.15 | 39 | 39 | 38.0714 | +0.5 (+1.30%) | 3,000 |
| 16 Nov 2004 | USD | 38.5 | 38.5 | 38.5 | 38.5 | 37.5833 | +0.5 (+1.32%) | 1,320 |
| 15 Nov 2004 | USD | 38 | 38.4435 | 38 | 38 | 37.0952 | -0.839 (-2.16%) | 8,665 |
| 12 Nov 2004 | USD | 38.8391 | 38.8816 | 38.45 | 38.8391 | 37.9144 | +0.389 (+1.01%) | 179,340 |
| 11 Nov 2004 | USD | 38.45 | 38.5 | 38 | 38.45 | 37.5345 | +0.95 (+2.53%) | 14,061 |
| 10 Nov 2004 | USD | 37.5 | 37.9 | 37.4585 | 37.5 | 36.6071 | -0.4 (-1.06%) | 15,680 |
| 9 Nov 2004 | USD | 37.9 | 38.05 | 37.9 | 37.9 | 36.9976 | +0.3 (+0.80%) | 10,452 |
| 8 Nov 2004 | USD | 37.6 | 37.7 | 37.5 | 37.6 | 36.7048 | +0.3 (+0.80%) | 43,425 |
| 5 Nov 2004 | USD | 37.3 | 37.35 | 36.5 | 37.3 | 36.4119 | +1.25 (+3.47%) | 63,090 |
| 4 Nov 2004 | USD | 36.05 | 36.05 | 35.5 | 36.05 | 35.1917 | +1.05 (+3%) | 4,400 |
| 3 Nov 2004 | USD | 35 | 35.05 | 34.2921 | 35 | 34.1667 | +0.7 (+2.04%) | 53,731 |
| 2 Nov 2004 | USD | 34.3 | 34.3 | 34.3 | 34.3 | 33.4833 | 0.0 (0.0%) | 0 |
| 1 Nov 2004 | USD | 34.3 | 34.3 | 34.3 | 34.3 | 33.4833 | +0.2 (+0.59%) | 425 |
| 29 Oct 2004 | USD | 34.1 | 34.1 | 34.1 | 34.1 | 33.2881 | +0.1 (+0.29%) | 5,000 |
| 28 Oct 2004 | USD | 34 | 34 | 34 | 34 | 33.1905 | +0.85 (+2.56%) | 1,000 |
| 27 Oct 2004 | USD | 33.15 | 33.15 | 33.15 | 33.15 | 32.3607 | 0.0 (0.0%) | 0 |
| 26 Oct 2004 | USD | 33.15 | 33.3 | 33.15 | 33.15 | 32.3607 | +0.6 (+1.84%) | 4,145 |
| 25 Oct 2004 | USD | 32.55 | 32.55 | 32.55 | 32.55 | 31.775 | 0.0 (0.0%) | 0 |
| 22 Oct 2004 | USD | 32.55 | 32.55 | 32.55 | 32.55 | 31.775 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | USD | 32.55 | 32.55 | 32.55 | 32.55 | 31.775 | 0.0 (0.0%) | 0 |
