| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | USD | 23.04 | 24 | 23.04 | 23.64 | 70.92 | +0.3 (+1.29%) | 269,500 |
| 19 Oct 2004 | USD | 22.98 | 23.49 | 22.77 | 23.34 | 70.02 | +0.36 (+1.57%) | 393,100 |
| 18 Oct 2004 | USD | 22.77 | 23.25 | 22.32 | 22.98 | 68.94 | +0.24 (+1.06%) | 232,000 |
| 15 Oct 2004 | USD | 23.07 | 23.52 | 22.62 | 22.74 | 68.22 | -0.3 (-1.30%) | 252,000 |
| 14 Oct 2004 | USD | 23.58 | 23.94 | 22.98 | 23.04 | 69.12 | -0.75 (-3.15%) | 138,100 |
| 13 Oct 2004 | USD | 24 | 24.24 | 23.49 | 23.79 | 71.37 | +0.09 (+0.38%) | 215,000 |
| 12 Oct 2004 | USD | 23.88 | 23.88 | 22.98 | 23.7 | 71.1 | -0.3 (-1.25%) | 134,000 |
| 11 Oct 2004 | USD | 24.15 | 24.27 | 23.88 | 24 | 72 | -0.06 (-0.25%) | 211,700 |
| 8 Oct 2004 | USD | 24.42 | 24.48 | 23.82 | 24.06 | 72.18 | -0.54 (-2.20%) | 196,600 |
| 7 Oct 2004 | USD | 24.66 | 24.9 | 24.27 | 24.6 | 73.8 | -0.06 (-0.24%) | 206,200 |
| 6 Oct 2004 | USD | 24.9 | 24.9 | 24.36 | 24.66 | 73.98 | -0.15 (-0.60%) | 268,900 |
| 5 Oct 2004 | USD | 25.02 | 25.35 | 24.54 | 24.81 | 74.43 | -0.42 (-1.66%) | 99,500 |
| 4 Oct 2004 | USD | 25.35 | 25.53 | 25.05 | 25.23 | 75.69 | +0.36 (+1.45%) | 194,800 |
| 1 Oct 2004 | USD | 24.3 | 25.11 | 24.3 | 24.87 | 74.61 | +0.6 (+2.47%) | 272,100 |
| 30 Sep 2004 | USD | 23.94 | 24.45 | 23.79 | 24.27 | 72.81 | +0.36 (+1.51%) | 237,700 |
| 29 Sep 2004 | USD | 23.55 | 24.87 | 23.55 | 23.91 | 71.73 | +0.09 (+0.38%) | 289,100 |
| 28 Sep 2004 | USD | 24 | 24.15 | 23.4 | 23.82 | 71.46 | -0.03 (-0.13%) | 233,600 |
| 27 Sep 2004 | USD | 24.06 | 24.51 | 23.82 | 23.85 | 71.55 | -0.21 (-0.87%) | 143,300 |
| 24 Sep 2004 | USD | 24.18 | 24.6 | 24.06 | 24.06 | 72.18 | -0.36 (-1.47%) | 139,000 |
| 23 Sep 2004 | USD | 24.66 | 24.72 | 24.15 | 24.42 | 73.26 | -0.12 (-0.49%) | 162,700 |
| 22 Sep 2004 | USD | 24.96 | 25.05 | 24.42 | 24.54 | 73.62 | -0.81 (-3.20%) | 238,200 |
| 21 Sep 2004 | USD | 25.74 | 25.77 | 25.26 | 25.35 | 76.05 | -0.27 (-1.05%) | 186,700 |
| 20 Sep 2004 | USD | 25.26 | 26.1 | 25.08 | 25.62 | 76.86 | +0.21 (+0.83%) | 139,600 |
| 17 Sep 2004 | USD | 25.5 | 25.62 | 24.66 | 25.41 | 76.23 | -0.09 (-0.35%) | 221,800 |
| 16 Sep 2004 | USD | 25.44 | 25.95 | 25.41 | 25.5 | 76.5 | +0.18 (+0.71%) | 399,400 |
| 15 Sep 2004 | USD | 26.1 | 26.1 | 25.2 | 25.32 | 75.96 | -0.99 (-3.76%) | 248,600 |
| 14 Sep 2004 | USD | 27.06 | 27.06 | 25.83 | 26.31 | 78.93 | -0.75 (-2.77%) | 314,500 |
| 13 Sep 2004 | USD | 27.15 | 27.66 | 26.88 | 27.06 | 81.18 | -0.15 (-0.55%) | 338,600 |
| 10 Sep 2004 | USD | 26.04 | 27.72 | 25.62 | 27.21 | 81.63 | +1.2 (+4.61%) | 478,400 |
| 9 Sep 2004 | USD | 25.5 | 26.34 | 25.2 | 26.01 | 78.03 | +1.14 (+4.58%) | 391,000 |
