| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2004 | USD | 40.9 | 41.28 | 40.63 | 41.27 | 41.27 | +0.44 (+1.08%) | 154,978 |
| 23 Nov 2004 | USD | 40.45 | 40.87 | 39.95 | 40.83 | 40.83 | +0.46 (+1.14%) | 229,743 |
| 22 Nov 2004 | USD | 39.41 | 40.44 | 39.36 | 40.37 | 40.37 | +0.75 (+1.89%) | 296,746 |
| 19 Nov 2004 | USD | 40.02 | 40.19 | 39.4 | 39.62 | 39.62 | -0.54 (-1.34%) | 243,213 |
| 18 Nov 2004 | USD | 39.95 | 40.27 | 39.54 | 40.16 | 40.16 | +0.24 (+0.60%) | 331,374 |
| 17 Nov 2004 | USD | 40.55 | 40.93 | 39.62 | 39.92 | 39.92 | -0.64 (-1.58%) | 713,588 |
| 16 Nov 2004 | USD | 43 | 43.19 | 40.49 | 40.56 | 40.56 | -2.41 (-5.61%) | 628,399 |
| 15 Nov 2004 | USD | 42.76 | 43.11 | 42.33 | 42.97 | 42.97 | +0.28 (+0.66%) | 226,355 |
| 12 Nov 2004 | USD | 42.37 | 42.7 | 42.01 | 42.69 | 42.69 | +0.58 (+1.38%) | 188,087 |
| 11 Nov 2004 | USD | 42.06 | 42.424 | 41.64 | 42.11 | 42.11 | -0.02 (-0.05%) | 414,801 |
| 10 Nov 2004 | USD | 42.54 | 42.54 | 41.96 | 42.13 | 42.13 | -0.22 (-0.52%) | 214,281 |
| 9 Nov 2004 | USD | 42.05 | 42.52 | 41.6 | 42.35 | 42.35 | +0.71 (+1.71%) | 280,223 |
| 8 Nov 2004 | USD | 42.21 | 42.21 | 41.4 | 41.64 | 41.64 | -0.59 (-1.40%) | 427,728 |
| 5 Nov 2004 | USD | 42.38 | 42.39 | 41.65 | 42.23 | 42.23 | +0.23 (+0.55%) | 311,484 |
| 4 Nov 2004 | USD | 42.03 | 42.18 | 41.69 | 42 | 42 | -0.17 (-0.40%) | 484,215 |
| 3 Nov 2004 | USD | 41.05 | 42.17 | 40.83 | 42.17 | 42.17 | +1.37 (+3.36%) | 457,015 |
| 2 Nov 2004 | USD | 40 | 40.97 | 40 | 40.8 | 40.8 | +0.6 (+1.49%) | 407,789 |
| 1 Nov 2004 | USD | 40.02 | 40.3 | 39.76 | 40.2 | 40.2 | +0.16 (+0.40%) | 361,913 |
| 29 Oct 2004 | USD | 40.25 | 40.28 | 39.78 | 40.04 | 40.04 | -0.1 (-0.25%) | 371,980 |
| 28 Oct 2004 | USD | 40 | 40.14 | 39.51 | 40.14 | 40.14 | +0.15 (+0.38%) | 253,215 |
| 27 Oct 2004 | USD | 40 | 40 | 39.53 | 39.99 | 39.99 | +0.33 (+0.83%) | 357,037 |
| 26 Oct 2004 | USD | 38.92 | 40.25 | 38.92 | 39.66 | 39.66 | +0.7 (+1.80%) | 726,848 |
| 25 Oct 2004 | USD | 37.54 | 39.36 | 37.5 | 38.96 | 38.96 | +0.97 (+2.55%) | 721,581 |
| 22 Oct 2004 | USD | 36.92 | 38.7 | 36.92 | 37.99 | 37.99 | +1.07 (+2.90%) | 627,468 |
| 21 Oct 2004 | USD | 35.15 | 37.13 | 35 | 36.92 | 36.92 | +2.21 (+6.37%) | 950,607 |
| 20 Oct 2004 | USD | 34.25 | 34.86 | 34.05 | 34.71 | 34.71 | +0.16 (+0.46%) | 333,318 |
| 19 Oct 2004 | USD | 34.63 | 35.08 | 34.25 | 34.55 | 34.55 | -0.14 (-0.40%) | 355,920 |
| 18 Oct 2004 | USD | 34.4 | 35 | 34.25 | 34.69 | 34.69 | +0.23 (+0.67%) | 217,064 |
| 15 Oct 2004 | USD | 34.04 | 35.15 | 34 | 34.46 | 34.46 | +0.57 (+1.68%) | 283,337 |
| 14 Oct 2004 | USD | 34.24 | 34.26 | 33.69 | 33.89 | 33.89 | -0.29 (-0.85%) | 182,651 |
