| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | USD | 43.71 | 44.31 | 43.5 | 44.25 | 132.75 | +0.15 (+0.34%) | 80,167 |
| 29 Nov 2004 | USD | 43.68 | 44.1 | 43.65 | 44.1 | 132.3 | +0.39 (+0.89%) | 173,000 |
| 26 Nov 2004 | USD | 43.8 | 43.8 | 43.38 | 43.71 | 131.13 | -0.06 (-0.14%) | 34,833 |
| 25 Nov 2004 | USD | 43.77 | 43.77 | 43.77 | 43.77 | 131.31 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 43.14 | 44.04 | 42.87 | 43.77 | 131.31 | +0.69 (+1.60%) | 120,367 |
| 23 Nov 2004 | USD | 43.2 | 43.2 | 42.51 | 43.08 | 129.24 | +0.12 (+0.28%) | 95,533 |
| 22 Nov 2004 | USD | 42.03 | 43.23 | 42.03 | 42.96 | 128.88 | +0.81 (+1.92%) | 106,167 |
| 19 Nov 2004 | USD | 41.88 | 42.72 | 41.7 | 42.15 | 126.45 | -0.15 (-0.35%) | 73,033 |
| 18 Nov 2004 | USD | 42.45 | 42.48 | 41.85 | 42.3 | 126.9 | 0.0 (0.0%) | 72,700 |
| 17 Nov 2004 | USD | 42.15 | 42.6 | 41.85 | 42.3 | 126.9 | +0.39 (+0.93%) | 123,633 |
| 16 Nov 2004 | USD | 41.85 | 42.12 | 41.64 | 41.91 | 125.73 | -0.21 (-0.50%) | 58,400 |
| 15 Nov 2004 | USD | 42.12 | 42.24 | 41.4 | 42.12 | 126.36 | +0.27 (+0.65%) | 86,700 |
| 12 Nov 2004 | USD | 42 | 42.3 | 41.7 | 41.85 | 125.55 | -0.33 (-0.78%) | 58,767 |
| 11 Nov 2004 | USD | 41.01 | 42.3 | 41.01 | 42.18 | 126.54 | +0.78 (+1.88%) | 112,467 |
| 10 Nov 2004 | USD | 40.74 | 41.67 | 40.74 | 41.4 | 124.2 | +0.24 (+0.58%) | 113,800 |
| 9 Nov 2004 | USD | 40.23 | 41.22 | 40.23 | 41.16 | 123.48 | -0.39 (-0.94%) | 158,500 |
| 8 Nov 2004 | USD | 41.64 | 42 | 41.49 | 41.55 | 124.65 | -0.3 (-0.72%) | 59,933 |
| 5 Nov 2004 | USD | 41.91 | 41.94 | 41.28 | 41.85 | 125.55 | +0.21 (+0.50%) | 79,000 |
| 4 Nov 2004 | USD | 41.85 | 41.97 | 41.55 | 41.64 | 124.92 | -0.15 (-0.36%) | 84,533 |
| 3 Nov 2004 | USD | 42.15 | 42.18 | 41.25 | 41.79 | 125.37 | +0.51 (+1.24%) | 129,367 |
| 2 Nov 2004 | USD | 41.34 | 41.34 | 40.77 | 41.28 | 123.84 | +0.09 (+0.22%) | 86,033 |
| 1 Nov 2004 | USD | 40.83 | 41.25 | 40.56 | 41.19 | 123.57 | +0.39 (+0.96%) | 66,367 |
| 29 Oct 2004 | USD | 40.08 | 41.1 | 40.08 | 40.8 | 122.4 | +0.39 (+0.97%) | 133,500 |
| 28 Oct 2004 | USD | 40.83 | 40.83 | 40.17 | 40.41 | 121.23 | -0.33 (-0.81%) | 84,167 |
| 27 Oct 2004 | USD | 40.5 | 40.83 | 40.26 | 40.74 | 122.22 | +0.12 (+0.30%) | 58,767 |
| 26 Oct 2004 | USD | 40.56 | 40.92 | 40.2 | 40.62 | 121.86 | -0.15 (-0.37%) | 103,300 |
| 25 Oct 2004 | USD | 40.56 | 40.92 | 40.5 | 40.77 | 122.31 | +0.27 (+0.67%) | 67,200 |
| 22 Oct 2004 | USD | 40.71 | 40.95 | 40.5 | 40.5 | 121.5 | -0.33 (-0.81%) | 91,900 |
| 21 Oct 2004 | USD | 40.8 | 41.04 | 40.56 | 40.83 | 122.49 | +0.03 (+0.07%) | 82,067 |
| 20 Oct 2004 | USD | 40.74 | 41.25 | 40.53 | 40.8 | 122.4 | -0.3 (-0.73%) | 48,033 |
