| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2004 | USD | 32.47 | 33.34 | 32.3 | 33.34 | 3.334 | +1.34 (+4.19%) | 377,400 |
| 2 Nov 2004 | USD | 32.11 | 32.35 | 31.59 | 32 | 3.2 | -0.17 (-0.53%) | 383,100 |
| 1 Nov 2004 | USD | 32.91 | 33.37 | 32.01 | 32.17 | 3.217 | -0.53 (-1.62%) | 462,500 |
| 29 Oct 2004 | USD | 32.13 | 32.76 | 32.13 | 32.7 | 3.27 | +0.48 (+1.49%) | 277,800 |
| 28 Oct 2004 | USD | 32 | 32.82 | 31.56 | 32.22 | 3.222 | -0.1 (-0.31%) | 575,500 |
| 27 Oct 2004 | USD | 33.45 | 33.87 | 32.15 | 32.32 | 3.232 | -1.16 (-3.46%) | 516,900 |
| 26 Oct 2004 | USD | 33.73 | 33.77 | 33.15 | 33.48 | 3.348 | -0.46 (-1.36%) | 329,000 |
| 25 Oct 2004 | USD | 33.74 | 33.98 | 33.43 | 33.94 | 3.394 | +0.45 (+1.34%) | 299,600 |
| 22 Oct 2004 | USD | 33.65 | 33.95 | 33.4 | 33.49 | 3.349 | +0.24 (+0.72%) | 363,700 |
| 21 Oct 2004 | USD | 32.87 | 33.26 | 32.87 | 33.25 | 3.325 | +0.59 (+1.81%) | 294,100 |
| 20 Oct 2004 | USD | 31.59 | 32.95 | 31.59 | 32.66 | 3.266 | +1.11 (+3.52%) | 353,400 |
| 19 Oct 2004 | USD | 31.8 | 32.03 | 31.21 | 31.55 | 3.155 | -0.54 (-1.68%) | 412,000 |
| 18 Oct 2004 | USD | 32.38 | 32.44 | 32.01 | 32.09 | 3.209 | -0.19 (-0.59%) | 268,200 |
| 15 Oct 2004 | USD | 32.56 | 32.65 | 31.6 | 32.28 | 3.228 | -0.28 (-0.86%) | 445,900 |
| 14 Oct 2004 | USD | 31.97 | 32.84 | 31.91 | 32.56 | 3.256 | +0.79 (+2.49%) | 578,100 |
| 13 Oct 2004 | USD | 32.19 | 32.19 | 30 | 31.77 | 3.177 | -0.69 (-2.13%) | 1,578,000 |
| 12 Oct 2004 | USD | 34.71 | 34.71 | 32.03 | 32.46 | 3.246 | -2.29 (-6.59%) | 1,146,900 |
| 11 Oct 2004 | USD | 34.39 | 34.98 | 34.31 | 34.75 | 3.475 | +0.6 (+1.76%) | 399,100 |
| 8 Oct 2004 | USD | 34.2 | 34.25 | 33.57 | 34.15 | 3.415 | -0.07 (-0.20%) | 444,700 |
| 7 Oct 2004 | USD | 34.9 | 35.1 | 34.11 | 34.22 | 3.422 | -0.68 (-1.95%) | 445,900 |
| 6 Oct 2004 | USD | 34.33 | 34.9 | 34.01 | 34.9 | 3.49 | +0.28 (+0.81%) | 554,800 |
| 5 Oct 2004 | USD | 33.79 | 34.62 | 33.67 | 34.62 | 3.462 | +1.26 (+3.78%) | 610,100 |
| 4 Oct 2004 | USD | 32.81 | 33.37 | 32.76 | 33.36 | 3.336 | +0.55 (+1.68%) | 383,000 |
| 1 Oct 2004 | USD | 32.54 | 32.94 | 32.4 | 32.81 | 3.281 | +0.29 (+0.89%) | 259,100 |
| 30 Sep 2004 | USD | 32.02 | 32.55 | 31.87 | 32.52 | 3.252 | +0.45 (+1.40%) | 296,900 |
| 29 Sep 2004 | USD | 32.6 | 32.7 | 31.91 | 32.07 | 3.207 | -0.6 (-1.84%) | 431,900 |
| 28 Sep 2004 | USD | 32.65 | 33.03 | 31.91 | 32.67 | 3.267 | -0.01 (-0.03%) | 561,300 |
| 27 Sep 2004 | USD | 32.34 | 32.68 | 32.33 | 32.68 | 3.268 | +0.44 (+1.36%) | 411,200 |
| 24 Sep 2004 | USD | 31.8 | 32.269 | 31.8 | 32.24 | 3.224 | +0.44 (+1.38%) | 313,100 |
| 23 Sep 2004 | USD | 31.74 | 32 | 31.64 | 31.8 | 3.18 | +0.21 (+0.66%) | 326,900 |
