| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | USD | 54.45 | 54.48 | 53.73 | 53.82 | 10.764 | -0.36 (-0.66%) | 39,900 |
| 13 Oct 2004 | USD | 54.79 | 54.79 | 54 | 54.18 | 10.836 | -0.49 (-0.90%) | 82,400 |
| 12 Oct 2004 | USD | 54.53 | 54.83 | 54.23 | 54.67 | 10.934 | -0.08 (-0.15%) | 80,300 |
| 11 Oct 2004 | USD | 54.45 | 54.83 | 54.45 | 54.75 | 10.95 | +0.22 (+0.40%) | 41,800 |
| 8 Oct 2004 | USD | 54.7 | 55.2 | 54.34 | 54.53 | 10.906 | -0.37 (-0.67%) | 80,700 |
| 7 Oct 2004 | USD | 56.07 | 56.07 | 54.85 | 54.9 | 10.98 | -1.42 (-2.52%) | 164,400 |
| 6 Oct 2004 | USD | 56.49 | 56.51 | 55.93 | 56.32 | 11.264 | -0.09 (-0.16%) | 143,000 |
| 5 Oct 2004 | USD | 56.8 | 56.83 | 56.36 | 56.41 | 11.282 | -0.31 (-0.55%) | 46,400 |
| 4 Oct 2004 | USD | 56.35 | 56.85 | 56.35 | 56.72 | 11.344 | +0.32 (+0.57%) | 124,800 |
| 1 Oct 2004 | USD | 56.2 | 56.44 | 56.04 | 56.4 | 11.28 | +0.66 (+1.18%) | 72,900 |
| 30 Sep 2004 | USD | 55.85 | 56.74 | 55.52 | 55.74 | 11.148 | -0.96 (-1.69%) | 205,400 |
| 29 Sep 2004 | USD | 56.8 | 56.8 | 56.42 | 56.7 | 11.34 | +0.05 (+0.09%) | 53,900 |
| 28 Sep 2004 | USD | 56.05 | 56.8 | 55.93 | 56.65 | 11.33 | +0.65 (+1.16%) | 45,100 |
| 27 Sep 2004 | USD | 56.15 | 56.43 | 56 | 56 | 11.2 | -0.47 (-0.83%) | 28,300 |
| 24 Sep 2004 | USD | 56.3 | 56.71 | 56.25 | 56.47 | 11.294 | +0.06 (+0.11%) | 53,800 |
| 23 Sep 2004 | USD | 56.7 | 56.9 | 56.41 | 56.41 | 11.282 | -0.32 (-0.56%) | 33,400 |
| 22 Sep 2004 | USD | 57.3 | 57.3 | 56.62 | 56.73 | 11.346 | -0.81 (-1.41%) | 43,000 |
| 21 Sep 2004 | USD | 57.18 | 57.67 | 57.11 | 57.54 | 11.508 | +0.29 (+0.51%) | 36,800 |
| 20 Sep 2004 | USD | 57.42 | 57.61 | 57.01 | 57.25 | 11.45 | -0.38 (-0.66%) | 38,500 |
| 17 Sep 2004 | USD | 57.8 | 57.82 | 57.47 | 57.63 | 11.526 | +0.05 (+0.09%) | 26,900 |
| 16 Sep 2004 | USD | 57.7 | 57.75 | 57.44 | 57.58 | 11.516 | +0.07 (+0.12%) | 38,200 |
| 15 Sep 2004 | USD | 57.75 | 57.79 | 57.5 | 57.51 | 11.502 | -0.28 (-0.48%) | 73,500 |
| 14 Sep 2004 | USD | 57.42 | 57.94 | 57.42 | 57.79 | 11.558 | +0.41 (+0.71%) | 61,200 |
| 13 Sep 2004 | USD | 57.1 | 57.57 | 57.1 | 57.38 | 11.476 | +0.23 (+0.40%) | 67,400 |
| 10 Sep 2004 | USD | 56.85 | 57.26 | 56.75 | 57.15 | 11.43 | 0.0 (0.0%) | 60,900 |
| 9 Sep 2004 | USD | 57.59 | 57.59 | 57.1 | 57.15 | 11.43 | -0.2 (-0.35%) | 69,300 |
| 8 Sep 2004 | USD | 57.4 | 57.64 | 57.35 | 57.35 | 11.47 | -0.11 (-0.19%) | 49,900 |
| 7 Sep 2004 | USD | 57.8 | 57.8 | 57.23 | 57.46 | 11.492 | +0.28 (+0.49%) | 65,500 |
| 6 Sep 2004 | USD | 57.18 | 57.18 | 57.18 | 57.18 | 11.436 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 57.45 | 57.67 | 57.17 | 57.18 | 11.436 | -0.05 (-0.09%) | 42,800 |
