| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | USD | 29.48 | 29.49 | 29.14 | 29.25 | 4.875 | -0.33 (-1.12%) | 87,700 |
| 6 Dec 2004 | USD | 29.8 | 29.8 | 29.42 | 29.58 | 4.93 | -0.02 (-0.07%) | 82,600 |
| 3 Dec 2004 | USD | 29.69 | 29.69 | 29.5 | 29.6 | 4.9333 | -0.25 (-0.84%) | 59,000 |
| 2 Dec 2004 | USD | 29.78 | 29.9 | 29.55 | 29.85 | 4.975 | +0.05 (+0.17%) | 71,100 |
| 1 Dec 2004 | USD | 29.44 | 29.82 | 29.41 | 29.8 | 4.9667 | +0.4 (+1.36%) | 80,700 |
| 30 Nov 2004 | USD | 29.62 | 29.63 | 29.05 | 29.4 | 4.9 | -0.4 (-1.34%) | 203,300 |
| 29 Nov 2004 | USD | 29.55 | 29.83 | 29.55 | 29.8 | 4.9667 | -0.21 (-0.70%) | 194,800 |
| 26 Nov 2004 | USD | 30 | 30.2485 | 29.95 | 30.01 | 5.0017 | -0.32 (-1.06%) | 83,200 |
| 25 Nov 2004 | USD | 30.33 | 30.33 | 30.33 | 30.33 | 5.055 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 30.2 | 30.4 | 30.08 | 30.33 | 5.055 | +0.43 (+1.44%) | 158,200 |
| 23 Nov 2004 | USD | 29.8 | 29.92 | 29.61 | 29.9 | 4.9833 | +0.42 (+1.42%) | 71,000 |
| 22 Nov 2004 | USD | 29.21 | 29.59 | 29 | 29.48 | 4.9133 | +0.26 (+0.89%) | 53,000 |
| 19 Nov 2004 | USD | 29.62 | 29.75 | 29.14 | 29.22 | 4.87 | -0.53 (-1.78%) | 115,400 |
| 18 Nov 2004 | USD | 29.95 | 29.97 | 29.6 | 29.75 | 4.9583 | -0.07 (-0.23%) | 66,900 |
| 17 Nov 2004 | USD | 29.56 | 29.97 | 29.54 | 29.82 | 4.97 | +0.59 (+2.02%) | 90,100 |
| 16 Nov 2004 | USD | 29.52 | 29.58 | 29.1 | 29.23 | 4.8717 | -0.39 (-1.32%) | 120,500 |
| 15 Nov 2004 | USD | 29.55 | 29.75 | 29.28 | 29.62 | 4.9367 | +0.09 (+0.30%) | 108,200 |
| 12 Nov 2004 | USD | 29.7 | 29.7 | 29.26 | 29.53 | 4.9217 | -0.37 (-1.24%) | 159,400 |
| 11 Nov 2004 | USD | 29.6 | 29.95 | 29.55 | 29.9 | 4.9833 | +0.94 (+3.25%) | 301,900 |
| 10 Nov 2004 | USD | 28.8 | 29.1 | 28.8 | 28.96 | 4.8267 | +0.8 (+2.84%) | 169,800 |
| 9 Nov 2004 | USD | 27.85 | 28.29 | 27.82 | 28.16 | 4.6933 | +0.52 (+1.88%) | 263,200 |
| 8 Nov 2004 | USD | 27.31 | 27.76 | 27.29 | 27.64 | 4.6067 | +0.84 (+3.13%) | 195,900 |
| 5 Nov 2004 | USD | 26.6 | 26.83 | 26.58 | 26.8 | 4.4667 | +0.13 (+0.49%) | 83,300 |
| 4 Nov 2004 | USD | 26.58 | 26.73 | 26.32 | 26.67 | 4.445 | +0.04 (+0.15%) | 69,300 |
| 3 Nov 2004 | USD | 26.78 | 26.88 | 26.63 | 26.63 | 4.4383 | -0.12 (-0.45%) | 42,000 |
| 2 Nov 2004 | USD | 26.62 | 26.82 | 26.6 | 26.75 | 4.4583 | +0.29 (+1.10%) | 57,700 |
| 1 Nov 2004 | USD | 26.45 | 26.52 | 26.33 | 26.46 | 4.41 | -0.04 (-0.15%) | 27,700 |
| 29 Oct 2004 | USD | 26.3 | 26.5 | 26.3 | 26.5 | 4.4167 | +0.07 (+0.26%) | 107,400 |
| 28 Oct 2004 | USD | 26.1 | 26.75 | 26 | 26.43 | 4.405 | +1.33 (+5.30%) | 644,100 |
| 27 Oct 2004 | USD | 24.97 | 25.14 | 24.83 | 25.1 | 4.1833 | +0.08 (+0.32%) | 61,600 |
