| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | USD | 26.48 | 28.8 | 26.4 | 27.68 | 332.16 | +1.6 (+6.13%) | 191,676 |
| 30 Nov 2004 | USD | 24.72 | 26.32 | 24.64 | 26.08 | 312.96 | +1.04 (+4.15%) | 109,518 |
| 29 Nov 2004 | USD | 24.88 | 25.04 | 24 | 25.04 | 300.48 | +0.64 (+2.62%) | 40,725 |
| 26 Nov 2004 | USD | 24.88 | 24.88 | 23.92 | 24.4 | 292.8 | -0.24 (-0.97%) | 29,188 |
| 25 Nov 2004 | USD | 24.64 | 24.64 | 24.64 | 24.64 | 295.68 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 24.88 | 25.04 | 24.4 | 24.64 | 295.68 | -0.56 (-2.22%) | 47,731 |
| 23 Nov 2004 | USD | 25.28 | 25.28 | 24 | 25.2 | 302.4 | +0.32 (+1.29%) | 46,713 |
| 22 Nov 2004 | USD | 24.08 | 25.28 | 23.68 | 24.88 | 298.56 | +0.88 (+3.67%) | 57,937 |
| 19 Nov 2004 | USD | 23.92 | 24 | 23.2 | 24 | 288 | +0.24 (+1.01%) | 84,490 |
| 18 Nov 2004 | USD | 24 | 24.08 | 23.28 | 23.76 | 285.12 | -0.08 (-0.34%) | 36,114 |
| 17 Nov 2004 | USD | 24.24 | 24.56 | 23.52 | 23.84 | 286.08 | -0.08 (-0.33%) | 63,409 |
| 16 Nov 2004 | USD | 24.88 | 25.36 | 23.6 | 23.92 | 287.04 | -1.36 (-5.38%) | 192,320 |
| 15 Nov 2004 | USD | 26.32 | 26.32 | 24.88 | 25.28 | 303.36 | -0.56 (-2.17%) | 60,359 |
| 12 Nov 2004 | USD | 25.52 | 26.32 | 24.96 | 25.84 | 310.08 | +0.16 (+0.62%) | 57,003 |
| 11 Nov 2004 | USD | 24.88 | 25.92 | 24.8 | 25.68 | 308.16 | +0.32 (+1.26%) | 99,630 |
| 10 Nov 2004 | USD | 23.52 | 25.76 | 23.28 | 25.36 | 304.32 | -0.48 (-1.86%) | 106,690 |
| 9 Nov 2004 | USD | 25.92 | 26.24 | 24.8 | 25.84 | 310.08 | +0.16 (+0.62%) | 107,349 |
| 8 Nov 2004 | USD | 25.6 | 26.72 | 25.12 | 25.68 | 308.16 | +0.16 (+0.63%) | 48,171 |
| 5 Nov 2004 | USD | 26 | 26 | 24.8 | 25.52 | 306.24 | -0.16 (-0.62%) | 91,291 |
| 4 Nov 2004 | USD | 26.24 | 26.4 | 25.36 | 25.68 | 308.16 | -0.32 (-1.23%) | 78,792 |
| 3 Nov 2004 | USD | 27.84 | 27.84 | 25.2 | 26 | 312 | -0.24 (-0.91%) | 66,670 |
| 2 Nov 2004 | USD | 27.36 | 27.44 | 25.68 | 26.24 | 314.88 | -0.72 (-2.67%) | 46,449 |
| 1 Nov 2004 | USD | 27.6 | 28.16 | 26.24 | 26.96 | 323.52 | -0.16 (-0.59%) | 30,758 |
| 29 Oct 2004 | USD | 27.2 | 28.32 | 27.12 | 27.12 | 325.44 | -1.2 (-4.24%) | 52,314 |
| 28 Oct 2004 | USD | 26.88 | 28.32 | 26.48 | 28.32 | 339.84 | +1.2 (+4.42%) | 61,260 |
| 27 Oct 2004 | USD | 26.32 | 27.52 | 26.32 | 27.12 | 325.44 | +0.32 (+1.19%) | 40,691 |
| 26 Oct 2004 | USD | 25.76 | 26.8 | 24.24 | 26.8 | 321.6 | +1.04 (+4.04%) | 44,970 |
| 25 Oct 2004 | USD | 26.4 | 26.88 | 24.8 | 25.76 | 309.12 | -0.64 (-2.42%) | 86,623 |
| 22 Oct 2004 | USD | 27.92 | 28 | 25.68 | 26.4 | 316.8 | -0.88 (-3.23%) | 42,965 |
| 21 Oct 2004 | USD | 28.96 | 29.12 | 26.8 | 27.28 | 327.36 | -0.64 (-2.29%) | 123,818 |
