| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | USD | 39.32 | 39.7 | 39.31 | 39.59 | 13.1967 | +0.1 (+0.25%) | 27,300 |
| 9 Dec 2004 | USD | 39.18 | 39.49 | 38.77 | 39.49 | 13.1633 | +0.29 (+0.74%) | 21,600 |
| 8 Dec 2004 | USD | 39.1 | 39.33 | 38.95 | 39.2 | 13.0667 | +0.02 (+0.05%) | 32,800 |
| 7 Dec 2004 | USD | 39.55 | 39.6 | 39.05 | 39.18 | 13.06 | -0.48 (-1.21%) | 37,300 |
| 6 Dec 2004 | USD | 39.6 | 39.69 | 39.33 | 39.66 | 13.22 | +0.01 (+0.03%) | 26,700 |
| 3 Dec 2004 | USD | 39.58 | 39.7 | 39.45 | 39.65 | 13.2167 | +0.05 (+0.13%) | 29,300 |
| 2 Dec 2004 | USD | 39.58 | 39.7 | 39.37 | 39.6 | 13.2 | -0.1 (-0.25%) | 68,400 |
| 1 Dec 2004 | USD | 39.28 | 39.7 | 39.28 | 39.7 | 13.2333 | +0.55 (+1.40%) | 74,000 |
| 30 Nov 2004 | USD | 39.03 | 39.29 | 39.03 | 39.15 | 13.05 | +0.07 (+0.18%) | 40,100 |
| 29 Nov 2004 | USD | 39.35 | 39.4 | 38.88 | 39.08 | 13.0267 | -0.1 (-0.26%) | 33,000 |
| 26 Nov 2004 | USD | 39.08 | 39.35 | 39.08 | 39.18 | 13.06 | -0.02 (-0.05%) | 16,500 |
| 25 Nov 2004 | USD | 39.2 | 39.2 | 39.2 | 39.2 | 13.0667 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 39.05 | 39.2 | 38.93 | 39.2 | 13.0667 | +0.27 (+0.69%) | 38,300 |
| 23 Nov 2004 | USD | 38.88 | 39.02 | 38.64 | 38.93 | 12.9767 | +0.07 (+0.18%) | 62,500 |
| 22 Nov 2004 | USD | 38.48 | 38.86 | 38.35 | 38.86 | 12.9533 | +0.28 (+0.73%) | 34,800 |
| 19 Nov 2004 | USD | 38.55 | 38.75 | 38.41 | 38.58 | 12.86 | -0.18 (-0.46%) | 69,100 |
| 18 Nov 2004 | USD | 38.87 | 38.9 | 38.7 | 38.76 | 12.92 | -0.04 (-0.10%) | 55,400 |
| 17 Nov 2004 | USD | 38.72 | 39.01 | 38.68 | 38.8 | 12.9333 | +0.2 (+0.52%) | 52,800 |
| 16 Nov 2004 | USD | 38.65 | 38.67 | 38.44 | 38.6 | 12.8667 | -0.17 (-0.44%) | 33,600 |
| 15 Nov 2004 | USD | 38.48 | 38.77 | 38.48 | 38.77 | 12.9233 | +0.11 (+0.28%) | 38,900 |
| 12 Nov 2004 | USD | 38.5 | 38.66 | 38.32 | 38.66 | 12.8867 | +0.1 (+0.26%) | 51,300 |
| 11 Nov 2004 | USD | 38.18 | 38.56 | 38.18 | 38.56 | 12.8533 | +0.3 (+0.78%) | 85,600 |
| 10 Nov 2004 | USD | 38.17 | 38.37 | 38.07 | 38.26 | 12.7533 | +0.09 (+0.24%) | 49,300 |
| 9 Nov 2004 | USD | 38.17 | 38.2 | 37.96 | 38.17 | 12.7233 | +0.22 (+0.58%) | 67,600 |
| 8 Nov 2004 | USD | 37.93 | 37.97 | 37.73 | 37.95 | 12.65 | +0.05 (+0.13%) | 27,300 |
| 5 Nov 2004 | USD | 37.9 | 38.06 | 37.71 | 37.9 | 12.6333 | +0.11 (+0.29%) | 66,500 |
| 4 Nov 2004 | USD | 37.12 | 37.79 | 36.97 | 37.79 | 12.5967 | +0.78 (+2.11%) | 67,400 |
| 3 Nov 2004 | USD | 37.2 | 37.29 | 36.9 | 37.01 | 12.3367 | +0.56 (+1.54%) | 48,800 |
| 2 Nov 2004 | USD | 36.45 | 36.73 | 36.38 | 36.45 | 12.15 | +0.04 (+0.11%) | 56,600 |
| 1 Nov 2004 | USD | 36.38 | 36.47 | 36.26 | 36.41 | 12.1367 | +0.09 (+0.25%) | 25,100 |
