| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | USD | 26.61 | 27.42 | 26.61 | 27.03 | 81.09 | +0.45 (+1.69%) | 321,800 |
| 30 Nov 2004 | USD | 27 | 27 | 26.37 | 26.58 | 79.74 | +0.03 (+0.11%) | 311,900 |
| 29 Nov 2004 | USD | 26.31 | 26.64 | 25.95 | 26.55 | 79.65 | +1.38 (+5.48%) | 547,400 |
| 26 Nov 2004 | USD | 25.29 | 25.65 | 24.99 | 25.17 | 75.51 | 0.0 (0.0%) | 81,500 |
| 25 Nov 2004 | USD | 25.17 | 25.17 | 25.17 | 25.17 | 75.51 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 24.48 | 25.35 | 24.48 | 25.17 | 75.51 | +0.78 (+3.20%) | 291,900 |
| 23 Nov 2004 | USD | 25.14 | 25.53 | 24.12 | 24.39 | 73.17 | -1.5 (-5.79%) | 430,300 |
| 22 Nov 2004 | USD | 26.22 | 26.25 | 25.71 | 25.89 | 77.67 | -0.3 (-1.15%) | 158,000 |
| 19 Nov 2004 | USD | 26.88 | 27.06 | 26.07 | 26.19 | 78.57 | -0.66 (-2.46%) | 576,900 |
| 18 Nov 2004 | USD | 26.88 | 27.06 | 26.55 | 26.85 | 80.55 | -0.03 (-0.11%) | 254,600 |
| 17 Nov 2004 | USD | 26.13 | 26.88 | 26.13 | 26.88 | 80.64 | +1.14 (+4.43%) | 511,400 |
| 16 Nov 2004 | USD | 26.16 | 26.25 | 25.65 | 25.74 | 77.22 | -0.54 (-2.05%) | 352,100 |
| 15 Nov 2004 | USD | 24.66 | 26.67 | 24.33 | 26.28 | 78.84 | +1.62 (+6.57%) | 447,800 |
| 12 Nov 2004 | USD | 24.06 | 24.72 | 23.76 | 24.66 | 73.98 | +0.6 (+2.49%) | 152,600 |
| 11 Nov 2004 | USD | 23.97 | 24.27 | 23.76 | 24.06 | 72.18 | +0.24 (+1.01%) | 157,300 |
| 10 Nov 2004 | USD | 24 | 24.03 | 23.67 | 23.82 | 71.46 | -0.18 (-0.75%) | 117,200 |
| 9 Nov 2004 | USD | 24.3 | 24.45 | 23.79 | 24 | 72 | -0.33 (-1.36%) | 131,600 |
| 8 Nov 2004 | USD | 24.6 | 24.9 | 24.15 | 24.33 | 72.99 | -0.33 (-1.34%) | 188,100 |
| 5 Nov 2004 | USD | 24.39 | 24.93 | 24.06 | 24.66 | 73.98 | +0.69 (+2.88%) | 284,500 |
| 4 Nov 2004 | USD | 23.85 | 24.33 | 23.64 | 23.97 | 71.91 | -0.03 (-0.13%) | 204,300 |
| 3 Nov 2004 | USD | 24.57 | 24.6 | 23.85 | 24 | 72 | +0.27 (+1.14%) | 355,000 |
| 2 Nov 2004 | USD | 23.49 | 24 | 23.1 | 23.73 | 71.19 | +0.42 (+1.80%) | 233,400 |
| 1 Nov 2004 | USD | 23.4 | 23.55 | 22.89 | 23.31 | 69.93 | +0.03 (+0.13%) | 140,700 |
| 29 Oct 2004 | USD | 23.34 | 23.94 | 23.01 | 23.28 | 69.84 | -0.15 (-0.64%) | 162,500 |
| 28 Oct 2004 | USD | 23.7 | 24.12 | 23.37 | 23.43 | 70.29 | -0.57 (-2.37%) | 213,000 |
| 27 Oct 2004 | USD | 23.04 | 24.12 | 23.04 | 24 | 72 | +0.75 (+3.23%) | 206,300 |
| 26 Oct 2004 | USD | 23.28 | 23.49 | 22.38 | 23.25 | 69.75 | -0.03 (-0.13%) | 442,900 |
| 25 Oct 2004 | USD | 23.01 | 23.94 | 23.01 | 23.28 | 69.84 | 0.0 (0.0%) | 182,100 |
| 22 Oct 2004 | USD | 24 | 24 | 23.19 | 23.28 | 69.84 | -0.75 (-3.12%) | 184,800 |
| 21 Oct 2004 | USD | 23.85 | 24.45 | 23.1 | 24.03 | 72.09 | +0.39 (+1.65%) | 258,100 |
