| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | USD | 34.69 | 34.9 | 34.02 | 34.18 | 34.18 | -0.46 (-1.33%) | 148,257 |
| 12 Oct 2004 | USD | 34.43 | 34.83 | 34.14 | 34.64 | 34.64 | -0.035 (-0.10%) | 133,567 |
| 11 Oct 2004 | USD | 34.65 | 34.73 | 34.29 | 34.675 | 34.675 | +0.225 (+0.65%) | 152,295 |
| 8 Oct 2004 | USD | 34.17 | 34.88 | 34.09 | 34.45 | 34.45 | +0.03 (+0.09%) | 396,396 |
| 7 Oct 2004 | USD | 34.89 | 34.89 | 34.25 | 34.42 | 34.42 | -0.38 (-1.09%) | 230,402 |
| 6 Oct 2004 | USD | 34.05 | 34.89 | 33.94 | 34.8 | 34.8 | +0.77 (+2.26%) | 373,244 |
| 5 Oct 2004 | USD | 34.25 | 34.48 | 33.76 | 34.03 | 34.03 | -0.07 (-0.21%) | 296,381 |
| 4 Oct 2004 | USD | 34.25 | 34.34 | 33.8 | 34.1 | 34.1 | +0.05 (+0.15%) | 406,600 |
| 1 Oct 2004 | USD | 33.69 | 34.06 | 33.4 | 34.05 | 34.05 | +0.46 (+1.37%) | 537,660 |
| 30 Sep 2004 | USD | 33.28 | 34.07 | 33.19 | 33.59 | 33.59 | -0.26 (-0.77%) | 438,512 |
| 29 Sep 2004 | USD | 33.15 | 33.85 | 33.07 | 33.85 | 33.85 | +0.7 (+2.11%) | 597,860 |
| 28 Sep 2004 | USD | 32.34 | 33.25 | 32.15 | 33.15 | 33.15 | +0.91 (+2.82%) | 766,038 |
| 27 Sep 2004 | USD | 32.61 | 32.81 | 32.15 | 32.24 | 32.24 | -0.44 (-1.35%) | 525,277 |
| 24 Sep 2004 | USD | 33.76 | 33.77 | 32.39 | 32.68 | 32.68 | -0.92 (-2.74%) | 875,949 |
| 23 Sep 2004 | USD | 33.6 | 33.8 | 33.49 | 33.6 | 33.6 | +0.09 (+0.27%) | 395,332 |
| 22 Sep 2004 | USD | 34.85 | 35.03 | 33.49 | 33.51 | 33.51 | -1.48 (-4.23%) | 578,609 |
| 21 Sep 2004 | USD | 35.2 | 35.2 | 34.89 | 34.99 | 34.99 | -0.15 (-0.43%) | 369,143 |
| 20 Sep 2004 | USD | 35.28 | 35.55 | 34.55 | 35.14 | 35.14 | -0.41 (-1.15%) | 420,402 |
| 17 Sep 2004 | USD | 36.67 | 36.93 | 35.14 | 35.55 | 35.55 | -0.94 (-2.58%) | 950,854 |
| 16 Sep 2004 | USD | 37.11 | 37.11 | 36.36 | 36.49 | 36.49 | -0.34 (-0.92%) | 493,468 |
| 15 Sep 2004 | USD | 37.2 | 37.2 | 36.74 | 36.83 | 36.83 | -0.01 (-0.03%) | 200,197 |
| 14 Sep 2004 | USD | 37.04 | 37.25 | 36.8 | 36.84 | 36.84 | -0.19 (-0.51%) | 154,251 |
| 13 Sep 2004 | USD | 36.94 | 37.25 | 36.76 | 37.03 | 37.03 | +0.16 (+0.43%) | 220,965 |
| 10 Sep 2004 | USD | 36.79 | 36.88 | 36.43 | 36.87 | 36.87 | +0.24 (+0.66%) | 135,392 |
| 9 Sep 2004 | USD | 36.28 | 36.8 | 35.84 | 36.63 | 36.63 | +0.54 (+1.50%) | 169,152 |
| 8 Sep 2004 | USD | 36.51 | 36.68 | 35.9 | 36.09 | 36.09 | -0.32 (-0.88%) | 381,949 |
| 7 Sep 2004 | USD | 35.98 | 36.53 | 35.79 | 36.41 | 36.41 | +0.87 (+2.45%) | 187,954 |
| 6 Sep 2004 | USD | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 35.59 | 36.05 | 35.29 | 35.54 | 35.54 | 0.0 (0.0%) | 132,617 |
| 2 Sep 2004 | USD | 35.8 | 35.94 | 35.48 | 35.54 | 35.54 | -0.25 (-0.70%) | 318,296 |
