| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2004 | USD | 40.2 | 40.28 | 40.05 | 40.05 | 40.05 | -0.12 (-0.30%) | 81,843 |
| 25 Nov 2004 | USD | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 40.35 | 40.46 | 40.06 | 40.17 | 40.17 | -0.01 (-0.02%) | 339,670 |
| 23 Nov 2004 | USD | 40.08 | 40.27 | 39.81 | 40.18 | 40.18 | +0.24 (+0.60%) | 346,973 |
| 22 Nov 2004 | USD | 39.8 | 40.32 | 39.35 | 39.94 | 39.94 | +0.09 (+0.23%) | 574,863 |
| 19 Nov 2004 | USD | 39.91 | 40.13 | 39.78 | 39.85 | 39.85 | +0.06 (+0.15%) | 697,153 |
| 18 Nov 2004 | USD | 39.95 | 40 | 39.2 | 39.79 | 39.79 | -0.11 (-0.28%) | 968,068 |
| 17 Nov 2004 | USD | 40.36 | 40.55 | 39.36 | 39.9 | 39.9 | -0.1 (-0.25%) | 811,454 |
| 16 Nov 2004 | USD | 40.87 | 40.98 | 39.75 | 40 | 40 | -0.98 (-2.39%) | 731,276 |
| 15 Nov 2004 | USD | 40.19 | 41.57 | 39.68 | 40.98 | 40.98 | +0.64 (+1.59%) | 1,583,017 |
| 12 Nov 2004 | USD | 40.12 | 40.95 | 39.92 | 40.34 | 40.34 | -0.01 (-0.02%) | 1,211,009 |
| 11 Nov 2004 | USD | 40.86 | 41.07 | 40.13 | 40.35 | 40.35 | -0.56 (-1.37%) | 1,060,448 |
| 10 Nov 2004 | USD | 40.91 | 41.28 | 40.68 | 40.91 | 40.91 | -0.26 (-0.63%) | 660,225 |
| 9 Nov 2004 | USD | 41.06 | 42.22 | 40.81 | 41.17 | 41.17 | -1.14 (-2.69%) | 1,948,470 |
| 8 Nov 2004 | USD | 42.35 | 42.97 | 41.89 | 42.31 | 42.31 | -0.21 (-0.49%) | 627,613 |
| 5 Nov 2004 | USD | 42.65 | 42.72 | 42.1 | 42.52 | 42.52 | +0.1 (+0.24%) | 294,646 |
| 4 Nov 2004 | USD | 42.28 | 42.9 | 42.22 | 42.42 | 42.42 | 0.0 (0.0%) | 501,769 |
| 3 Nov 2004 | USD | 41.92 | 42.92 | 41.78 | 42.42 | 42.42 | +0.59 (+1.41%) | 752,898 |
| 2 Nov 2004 | USD | 41.21 | 42.41 | 41.16 | 41.83 | 41.83 | +0.58 (+1.41%) | 514,940 |
| 1 Nov 2004 | USD | 41.38 | 41.58 | 40.94 | 41.25 | 41.25 | -0.17 (-0.41%) | 403,643 |
| 29 Oct 2004 | USD | 41.34 | 42.02 | 41.34 | 41.42 | 41.42 | +0.07 (+0.17%) | 1,043,519 |
| 28 Oct 2004 | USD | 40.99 | 41.52 | 40.96 | 41.35 | 41.35 | +0.25 (+0.61%) | 640,516 |
| 27 Oct 2004 | USD | 40.18 | 41.37 | 39.99 | 41.1 | 41.1 | +1.05 (+2.62%) | 762,082 |
| 26 Oct 2004 | USD | 40.01 | 40.08 | 39.68 | 40.05 | 40.05 | +0.07 (+0.18%) | 737,613 |
| 25 Oct 2004 | USD | 40.02 | 40.15 | 39.58 | 39.98 | 39.98 | -0.23 (-0.57%) | 585,056 |
| 22 Oct 2004 | USD | 40.54 | 40.54 | 40.15 | 40.21 | 40.21 | -0.12 (-0.30%) | 247,828 |
| 21 Oct 2004 | USD | 39.99 | 40.49 | 39.73 | 40.33 | 40.33 | +0.24 (+0.60%) | 320,559 |
| 20 Oct 2004 | USD | 40.1 | 40.2 | 39.45 | 40.09 | 40.09 | -0.3 (-0.74%) | 897,589 |
| 19 Oct 2004 | USD | 40.7 | 40.75 | 40.24 | 40.39 | 40.39 | -0.33 (-0.81%) | 517,182 |
| 18 Oct 2004 | USD | 40.67 | 40.87 | 40.28 | 40.72 | 40.72 | -0.07 (-0.17%) | 337,374 |
