| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | USD | 55.34 | 55.34 | 55.34 | 55.34 | 11.068 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 55.63 | 55.63 | 55.07 | 55.34 | 11.068 | +0.23 (+0.42%) | 73,400 |
| 23 Nov 2004 | USD | 55.1 | 55.31 | 54.89 | 55.11 | 11.022 | -0.21 (-0.38%) | 54,000 |
| 22 Nov 2004 | USD | 55.02 | 55.43 | 54.82 | 55.32 | 11.064 | +0.16 (+0.29%) | 91,700 |
| 19 Nov 2004 | USD | 56 | 56 | 55.16 | 55.16 | 11.032 | -0.8 (-1.43%) | 97,500 |
| 18 Nov 2004 | USD | 56.04 | 56.11 | 55.74 | 55.96 | 11.192 | +0.02 (+0.04%) | 153,400 |
| 17 Nov 2004 | USD | 56.41 | 56.49 | 55.85 | 55.94 | 11.188 | 0.0 (0.0%) | 74,300 |
| 16 Nov 2004 | USD | 56.15 | 56.44 | 55.94 | 55.94 | 11.188 | -0.41 (-0.73%) | 84,500 |
| 15 Nov 2004 | USD | 56.16 | 56.52 | 55.87 | 56.35 | 11.27 | +0.28 (+0.50%) | 84,900 |
| 12 Nov 2004 | USD | 56.2 | 56.2 | 55.55 | 56.07 | 11.214 | +0.01 (+0.02%) | 124,500 |
| 11 Nov 2004 | USD | 55.96 | 56.28 | 55.71 | 56.06 | 11.212 | +0.4 (+0.72%) | 127,900 |
| 10 Nov 2004 | USD | 55.71 | 56.07 | 55.4 | 55.66 | 11.132 | -0.15 (-0.27%) | 123,900 |
| 9 Nov 2004 | USD | 55.6 | 56.08 | 55.6 | 55.81 | 11.162 | +0.16 (+0.29%) | 68,100 |
| 8 Nov 2004 | USD | 55.94 | 55.94 | 55.42 | 55.65 | 11.13 | -0.29 (-0.52%) | 78,600 |
| 5 Nov 2004 | USD | 55.9 | 56.09 | 55.48 | 55.94 | 11.188 | +0.52 (+0.94%) | 341,700 |
| 4 Nov 2004 | USD | 55.5 | 55.51 | 54.5 | 55.42 | 11.084 | -0.01 (-0.02%) | 133,200 |
| 3 Nov 2004 | USD | 56.25 | 56.25 | 55.06 | 55.43 | 11.086 | +2.03 (+3.80%) | 448,100 |
| 2 Nov 2004 | USD | 54.35 | 54.75 | 53.4 | 53.4 | 10.68 | -0.62 (-1.15%) | 136,600 |
| 1 Nov 2004 | USD | 54.4 | 54.4 | 53.91 | 54.02 | 10.804 | -0.6 (-1.10%) | 73,300 |
| 29 Oct 2004 | USD | 54.95 | 54.95 | 54.16 | 54.62 | 10.924 | +0.07 (+0.13%) | 106,800 |
| 28 Oct 2004 | USD | 54.6 | 54.74 | 54.36 | 54.55 | 10.91 | -0.2 (-0.37%) | 102,700 |
| 27 Oct 2004 | USD | 53.75 | 54.75 | 53.44 | 54.75 | 10.95 | +1.46 (+2.74%) | 169,000 |
| 26 Oct 2004 | USD | 52.5 | 53.29 | 52.29 | 53.29 | 10.658 | +1.01 (+1.93%) | 159,000 |
| 25 Oct 2004 | USD | 52.37 | 52.43 | 52.01 | 52.28 | 10.456 | -0.34 (-0.65%) | 195,000 |
| 22 Oct 2004 | USD | 53.23 | 53.23 | 52.62 | 52.62 | 10.524 | -0.45 (-0.85%) | 82,800 |
| 21 Oct 2004 | USD | 53.64 | 53.64 | 52.8 | 53.07 | 10.614 | -0.63 (-1.17%) | 172,900 |
| 20 Oct 2004 | USD | 53.23 | 53.7 | 53.05 | 53.7 | 10.74 | +0.2 (+0.37%) | 98,200 |
| 19 Oct 2004 | USD | 54.42 | 54.42 | 53.42 | 53.5 | 10.7 | -0.85 (-1.56%) | 91,800 |
| 18 Oct 2004 | USD | 53.9 | 54.45 | 53.87 | 54.35 | 10.87 | +0.51 (+0.95%) | 57,900 |
| 15 Oct 2004 | USD | 53.99 | 53.99 | 53.14 | 53.84 | 10.768 | +0.02 (+0.04%) | 102,000 |
