| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | USD | 32.59 | 34.97 | 32.291 | 34.5 | 11.5 | +1.82 (+5.57%) | 1,694,541 |
| 19 Oct 2004 | USD | 33.37 | 33.85 | 32.68 | 32.68 | 10.8933 | -0.94 (-2.80%) | 599,604 |
| 18 Oct 2004 | USD | 33.89 | 34.25 | 32.64 | 33.62 | 11.2067 | +0.13 (+0.39%) | 953,688 |
| 15 Oct 2004 | USD | 32.05 | 33.51 | 32.05 | 33.49 | 11.1633 | +1.41 (+4.40%) | 1,275,795 |
| 14 Oct 2004 | USD | 32.51 | 32.57 | 31.88 | 32.08 | 10.6933 | -0.41 (-1.26%) | 370,839 |
| 13 Oct 2004 | USD | 32.46 | 33.35 | 32.23 | 32.49 | 10.83 | +0.01 (+0.03%) | 670,137 |
| 12 Oct 2004 | USD | 32.34 | 32.8 | 32 | 32.48 | 10.8267 | -0.21 (-0.64%) | 374,436 |
| 11 Oct 2004 | USD | 32.89 | 33.3 | 32.46 | 32.69 | 10.8967 | -0.1 (-0.30%) | 289,740 |
| 8 Oct 2004 | USD | 32.9 | 33.71 | 32.35 | 32.79 | 10.93 | -0.09 (-0.27%) | 372,009 |
| 7 Oct 2004 | USD | 32.2 | 33.64 | 32.1 | 32.88 | 10.96 | +0.68 (+2.11%) | 825,540 |
| 6 Oct 2004 | USD | 32.75 | 32.75 | 31.9 | 32.2 | 10.7333 | -0.4 (-1.23%) | 569,823 |
| 5 Oct 2004 | USD | 32.88 | 32.88 | 31.821 | 32.6 | 10.8667 | -0.35 (-1.06%) | 1,168,338 |
| 4 Oct 2004 | USD | 30.65 | 33.45 | 30.5 | 32.95 | 10.9833 | +3.56 (+12.11%) | 3,220,623 |
| 1 Oct 2004 | USD | 29.45 | 29.52 | 29.1 | 29.39 | 9.7967 | 0.0 (0.0%) | 138,561 |
| 30 Sep 2004 | USD | 29 | 29.44 | 28.65 | 29.39 | 9.7967 | +0.37 (+1.27%) | 214,773 |
| 29 Sep 2004 | USD | 28.85 | 29.18 | 28.82 | 29.02 | 9.6733 | -0.05 (-0.17%) | 124,170 |
| 28 Sep 2004 | USD | 28.81 | 29.16 | 28.72 | 29.07 | 9.69 | +0.1 (+0.35%) | 96,762 |
| 27 Sep 2004 | USD | 28.73 | 29.18 | 28.44 | 28.97 | 9.6567 | +0.07 (+0.24%) | 200,382 |
| 24 Sep 2004 | USD | 28.35 | 28.972 | 28.13 | 28.9 | 9.6333 | +0.715 (+2.54%) | 103,131 |
| 23 Sep 2004 | USD | 28.36 | 28.54 | 27.44 | 28.185 | 9.395 | -0.315 (-1.11%) | 231,162 |
| 22 Sep 2004 | USD | 28.86 | 28.9 | 28.22 | 28.5 | 9.5 | -0.4 (-1.38%) | 177,471 |
| 21 Sep 2004 | USD | 28.83 | 29.16 | 28.83 | 28.9 | 9.6333 | +0.06 (+0.21%) | 298,005 |
| 20 Sep 2004 | USD | 29.16 | 29.16 | 28.54 | 28.84 | 9.6133 | -0.17 (-0.59%) | 230,949 |
| 17 Sep 2004 | USD | 29.88 | 30 | 28.69 | 29.01 | 9.67 | -0.7 (-2.36%) | 470,922 |
| 16 Sep 2004 | USD | 29.14 | 29.95 | 29 | 29.71 | 9.9033 | +0.72 (+2.48%) | 635,733 |
| 15 Sep 2004 | USD | 28.48 | 30.05 | 28.48 | 28.99 | 9.6633 | +0.31 (+1.08%) | 771,879 |
| 14 Sep 2004 | USD | 28.46 | 28.68 | 28.2 | 28.68 | 9.56 | +0.29 (+1.02%) | 247,764 |
| 13 Sep 2004 | USD | 28.8 | 28.8 | 28.08 | 28.39 | 9.4633 | -0.21 (-0.73%) | 272,886 |
| 10 Sep 2004 | USD | 28.79 | 28.85 | 28.54 | 28.6 | 9.5333 | -0.1 (-0.35%) | 88,251 |
| 9 Sep 2004 | USD | 28.69 | 28.78 | 28.37 | 28.7 | 9.5667 | +0.36 (+1.27%) | 174,261 |
