| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | USD | 20.31 | 20.89 | 20.2 | 20.55 | 205.5 | +0.37 (+1.83%) | 1,261,274 |
| 26 Nov 2004 | USD | 20.03 | 20.49 | 19.95 | 20.18 | 201.8 | +0.03 (+0.15%) | 235,484 |
| 25 Nov 2004 | USD | 20.15 | 20.15 | 20.15 | 20.15 | 201.5 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 20.25 | 20.35 | 19.99 | 20.15 | 201.5 | +0.07 (+0.35%) | 985,338 |
| 23 Nov 2004 | USD | 20.89 | 21.07 | 19.61 | 20.08 | 200.8 | -0.72 (-3.46%) | 1,294,657 |
| 22 Nov 2004 | USD | 20.55 | 20.85 | 20.05 | 20.8 | 208 | +0.17 (+0.82%) | 1,323,424 |
| 19 Nov 2004 | USD | 21.12 | 21.47 | 20.6 | 20.63 | 206.3 | -0.87 (-4.05%) | 561,597 |
| 18 Nov 2004 | USD | 21.56 | 21.79 | 21.05 | 21.5 | 215 | +0.09 (+0.42%) | 940,303 |
| 17 Nov 2004 | USD | 21.08 | 22 | 20.96 | 21.41 | 214.1 | +0.48 (+2.29%) | 2,190,486 |
| 16 Nov 2004 | USD | 20.55 | 21.47 | 20.3 | 20.93 | 209.3 | +0.38 (+1.85%) | 1,748,948 |
| 15 Nov 2004 | USD | 20.13 | 20.62 | 19.64 | 20.55 | 205.5 | +0.39 (+1.93%) | 1,144,996 |
| 12 Nov 2004 | USD | 20.54 | 20.94 | 19.85 | 20.16 | 201.6 | -0.55 (-2.66%) | 1,401,927 |
| 11 Nov 2004 | USD | 20 | 20.76 | 19.71 | 20.71 | 207.1 | +0.81 (+4.07%) | 1,305,104 |
| 10 Nov 2004 | USD | 20.73 | 20.94 | 19.9 | 19.9 | 199 | +0.3 (+1.53%) | 2,385,595 |
| 9 Nov 2004 | USD | 19.04 | 19.74 | 18.3 | 19.6 | 196 | +0.7 (+3.70%) | 3,600,542 |
| 8 Nov 2004 | USD | 20.08 | 20.24 | 18.85 | 18.9 | 189 | -1.23 (-6.11%) | 2,739,142 |
| 5 Nov 2004 | USD | 21.65 | 21.65 | 19.7 | 20.13 | 201.3 | -1.26 (-5.89%) | 1,477,282 |
| 4 Nov 2004 | USD | 21.05 | 21.94 | 20.8 | 21.39 | 213.9 | +0.08 (+0.38%) | 1,238,577 |
| 3 Nov 2004 | USD | 21.69 | 21.69 | 20.8 | 21.31 | 213.1 | +0.75 (+3.65%) | 1,688,483 |
| 2 Nov 2004 | USD | 20.29 | 21.61 | 20.2 | 20.56 | 205.6 | +0.2 (+0.98%) | 1,892,127 |
| 1 Nov 2004 | USD | 20.48 | 20.63 | 18.93 | 20.36 | 203.6 | -0.39 (-1.88%) | 3,363,884 |
| 29 Oct 2004 | USD | 20.2 | 21.5 | 20.07 | 20.75 | 207.5 | -3.75 (-15.31%) | 8,250,056 |
| 28 Oct 2004 | USD | 26.79 | 27.07 | 23.64 | 24.5 | 245 | -0.5 (-2%) | 5,238,706 |
| 27 Oct 2004 | USD | 23.72 | 25.5 | 23.19 | 25 | 250 | +1.29 (+5.44%) | 2,525,496 |
| 26 Oct 2004 | USD | 24.36 | 24.75 | 23.71 | 23.71 | 237.1 | -0.86 (-3.50%) | 1,289,430 |
| 25 Oct 2004 | USD | 24.88 | 24.99 | 23.98 | 24.57 | 245.7 | +0.27 (+1.11%) | 998,018 |
| 22 Oct 2004 | USD | 25.25 | 25.26 | 24.03 | 24.3 | 243 | -0.72 (-2.88%) | 1,211,902 |
| 21 Oct 2004 | USD | 23.81 | 25.04 | 23.5 | 25.02 | 250.2 | +1.48 (+6.29%) | 1,607,900 |
| 20 Oct 2004 | USD | 22.92 | 23.76 | 22.89 | 23.54 | 235.4 | +0.41 (+1.77%) | 1,362,281 |
| 19 Oct 2004 | USD | 23.25 | 23.8 | 22.66 | 23.13 | 231.3 | -0.03 (-0.13%) | 2,070,314 |
