| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | USD | 30.74 | 32.5 | 30.44 | 32.24 | 21.4933 | +1.63 (+5.33%) | 278,201 |
| 30 Nov 2004 | USD | 31.7 | 32.47 | 30.12 | 30.61 | 20.4067 | -1.51 (-4.70%) | 381,615 |
| 29 Nov 2004 | USD | 32.5 | 33.65 | 31.12 | 32.12 | 21.4133 | +0.11 (+0.34%) | 490,449 |
| 26 Nov 2004 | USD | 30.44 | 32.19 | 30.08 | 32.01 | 21.34 | +1.42 (+4.64%) | 281,019 |
| 25 Nov 2004 | USD | 30.59 | 30.59 | 30.59 | 30.59 | 20.3933 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 28.49 | 30.963 | 28 | 30.59 | 20.3933 | +1.94 (+6.77%) | 650,443 |
| 23 Nov 2004 | USD | 27.22 | 29 | 27.07 | 28.65 | 19.1 | +0.45 (+1.60%) | 330,281 |
| 22 Nov 2004 | USD | 26.4 | 28.39 | 26.25 | 28.2 | 18.8 | +1.01 (+3.71%) | 585,970 |
| 19 Nov 2004 | USD | 28.28 | 28.56 | 27.13 | 27.19 | 18.1267 | -0.744 (-2.66%) | 356,098 |
| 18 Nov 2004 | USD | 27.81 | 29.65 | 26.98 | 27.934 | 18.6227 | +1.724 (+6.58%) | 1,559,166 |
| 17 Nov 2004 | USD | 25.02 | 26.4 | 25 | 26.21 | 17.4733 | +1.09 (+4.34%) | 306,017 |
| 16 Nov 2004 | USD | 25.25 | 25.92 | 24.93 | 25.12 | 16.7467 | -0.5 (-1.95%) | 140,764 |
| 15 Nov 2004 | USD | 24.85 | 26.72 | 24.56 | 25.62 | 17.08 | 0.0 (0.0%) | 224,806 |
| 12 Nov 2004 | USD | 24.51 | 25.88 | 22.94 | 25.62 | 17.08 | +0.4 (+1.59%) | 124,139 |
| 11 Nov 2004 | USD | 23.38 | 25.45 | 23.1 | 25.22 | 16.8133 | +1.439 (+6.05%) | 241,306 |
| 10 Nov 2004 | USD | 22.22 | 24 | 22.07 | 23.781 | 15.854 | +1.061 (+4.67%) | 151,184 |
| 9 Nov 2004 | USD | 22.41 | 23.06 | 22.32 | 22.72 | 15.1467 | -0.17 (-0.74%) | 92,612 |
| 8 Nov 2004 | USD | 23.46 | 23.59 | 22.89 | 22.89 | 15.26 | -0.86 (-3.62%) | 101,637 |
| 5 Nov 2004 | USD | 23.18 | 24.06 | 23.001 | 23.75 | 15.8333 | +0.629 (+2.72%) | 82,105 |
| 4 Nov 2004 | USD | 22.96 | 23.44 | 22.96 | 23.121 | 15.414 | -0.459 (-1.95%) | 123,298 |
| 3 Nov 2004 | USD | 22.2 | 24.31 | 21.95 | 23.58 | 15.72 | +1.03 (+4.57%) | 269,763 |
| 2 Nov 2004 | USD | 21.5 | 22.55 | 21.45 | 22.55 | 15.0333 | +1.07 (+4.98%) | 151,824 |
| 1 Nov 2004 | USD | 21.15 | 21.66 | 20.53 | 21.48 | 14.32 | +0.5 (+2.38%) | 107,284 |
| 29 Oct 2004 | USD | 21.05 | 21.56 | 20.93 | 20.98 | 13.9867 | -0.44 (-2.05%) | 109,310 |
| 28 Oct 2004 | USD | 21.39 | 21.78 | 21.27 | 21.42 | 14.28 | -0.3 (-1.38%) | 97,951 |
| 27 Oct 2004 | USD | 21.305 | 21.72 | 20.5 | 21.72 | 14.48 | +0.46 (+2.16%) | 94,092 |
| 26 Oct 2004 | USD | 20.9 | 21.47 | 20.49 | 21.26 | 14.1733 | +0.11 (+0.52%) | 98,388 |
| 25 Oct 2004 | USD | 20.42 | 21.4 | 20.05 | 21.15 | 14.1 | +0.57 (+2.77%) | 73,089 |
| 22 Oct 2004 | USD | 20.96 | 22.14 | 20.56 | 20.58 | 13.72 | -1.21 (-5.55%) | 145,031 |
| 21 Oct 2004 | USD | 22.04 | 22.25 | 21.12 | 21.79 | 14.5267 | -0.45 (-2.02%) | 126,725 |
