| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2004 | USD | 83.5 | 84.35 | 83.43 | 83.68 | 8.368 | +0.72 (+0.87%) | 1,461,110 |
| 16 Nov 2004 | USD | 83.13 | 83.33 | 82.7 | 82.96 | 8.296 | -0.44 (-0.53%) | 1,699,590 |
| 15 Nov 2004 | USD | 83.4 | 83.49 | 83.02 | 83.4 | 8.34 | +0.3 (+0.36%) | 392,640 |
| 12 Nov 2004 | USD | 82.3 | 83.1 | 81.99 | 83.1 | 8.31 | +0.85 (+1.03%) | 524,410 |
| 11 Nov 2004 | USD | 81.79 | 82.25 | 81.36 | 82.25 | 8.225 | +1.08 (+1.33%) | 620,310 |
| 10 Nov 2004 | USD | 81.05 | 81.62 | 79.8 | 81.17 | 8.117 | -0.33 (-0.40%) | 895,330 |
| 9 Nov 2004 | USD | 80.76 | 81.79 | 80.76 | 81.5 | 8.15 | +0.26 (+0.32%) | 569,770 |
| 8 Nov 2004 | USD | 81.29 | 81.47 | 81.12 | 81.24 | 8.124 | -0.03 (-0.04%) | 322,260 |
| 5 Nov 2004 | USD | 81.22 | 81.65 | 80.79 | 81.27 | 8.127 | +0.57 (+0.71%) | 1,914,090 |
| 4 Nov 2004 | USD | 79.77 | 80.74 | 79.44 | 80.7 | 8.07 | +0.89 (+1.12%) | 913,160 |
| 3 Nov 2004 | USD | 80.4 | 80.76 | 79.4104 | 79.81 | 7.981 | +0.69 (+0.87%) | 1,059,790 |
| 2 Nov 2004 | USD | 79.69 | 79.9 | 78.96 | 79.12 | 7.912 | +0.15 (+0.19%) | 945,870 |
| 1 Nov 2004 | USD | 78.59 | 79.11 | 78.56 | 78.97 | 7.897 | +0.29 (+0.37%) | 906,980 |
| 29 Oct 2004 | USD | 78.7 | 79.23 | 78.39 | 78.68 | 7.868 | +0.06 (+0.08%) | 401,740 |
| 28 Oct 2004 | USD | 78.9 | 79.07 | 78.22 | 78.62 | 7.862 | -0.01 (-0.01%) | 1,196,920 |
| 27 Oct 2004 | USD | 77.29 | 78.7 | 76.83 | 78.63 | 7.863 | +1.761 (+2.29%) | 509,300 |
| 26 Oct 2004 | USD | 77.18 | 77.18 | 76 | 76.869 | 7.6869 | +0.499 (+0.65%) | 132,330 |
| 25 Oct 2004 | USD | 76 | 76.65 | 76 | 76.37 | 7.637 | -0.08 (-0.10%) | 702,790 |
| 22 Oct 2004 | USD | 77.96 | 77.96 | 76.39 | 76.45 | 7.645 | -1.5 (-1.92%) | 432,180 |
| 21 Oct 2004 | USD | 77.29 | 78.13 | 77.09 | 77.95 | 7.795 | +0.891 (+1.16%) | 638,980 |
| 20 Oct 2004 | USD | 76.8 | 77.15 | 76.19 | 77.059 | 7.7059 | +0.389 (+0.51%) | 536,490 |
| 19 Oct 2004 | USD | 77.9 | 77.9 | 76.67 | 76.67 | 7.667 | -0.57 (-0.74%) | 650,450 |
| 18 Oct 2004 | USD | 76.089 | 77.24 | 75.97 | 77.24 | 7.724 | +0.9 (+1.18%) | 1,008,920 |
| 15 Oct 2004 | USD | 76.12 | 76.77 | 75.73 | 76.34 | 7.634 | +0.41 (+0.54%) | 1,289,600 |
| 14 Oct 2004 | USD | 76.95 | 76.95 | 75.83 | 75.93 | 7.593 | -0.63 (-0.82%) | 831,990 |
| 13 Oct 2004 | USD | 77.4 | 77.71 | 76.33 | 76.56 | 7.656 | -0.211 (-0.27%) | 546,320 |
| 12 Oct 2004 | USD | 76.4 | 76.98 | 75.93 | 76.771 | 7.6771 | -0.219 (-0.28%) | 352,390 |
| 11 Oct 2004 | USD | 77 | 77.06 | 76.61 | 76.99 | 7.699 | +0.31 (+0.40%) | 463,470 |
| 8 Oct 2004 | USD | 77.52 | 77.78 | 76.5 | 76.68 | 7.668 | -1.041 (-1.34%) | 1,318,040 |
| 7 Oct 2004 | USD | 78.63 | 78.63 | 77.721 | 77.721 | 7.7721 | -0.899 (-1.14%) | 659,950 |
