| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | USD | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 51.5 | 52.87 | 51.36 | 51.98 | 51.98 | +0.73 (+1.42%) | 274,195 |
| 23 Nov 2004 | USD | 48.63 | 51.44 | 48.55 | 51.25 | 51.25 | +2.89 (+5.98%) | 231,083 |
| 22 Nov 2004 | USD | 48.83 | 48.92 | 48.01 | 48.36 | 48.36 | -0.4 (-0.82%) | 168,139 |
| 19 Nov 2004 | USD | 48.99 | 49 | 48.01 | 48.76 | 48.76 | -0.05 (-0.10%) | 177,138 |
| 18 Nov 2004 | USD | 49.75 | 49.75 | 47.84 | 48.81 | 48.81 | -0.73 (-1.47%) | 247,610 |
| 17 Nov 2004 | USD | 49.13 | 49.88 | 49.04 | 49.54 | 49.54 | +0.63 (+1.29%) | 115,435 |
| 16 Nov 2004 | USD | 49.09 | 49.64 | 48.72 | 48.91 | 48.91 | -0.18 (-0.37%) | 220,651 |
| 15 Nov 2004 | USD | 48.14 | 49.22 | 47.79 | 49.09 | 49.09 | +1.06 (+2.21%) | 89,458 |
| 12 Nov 2004 | USD | 48.36 | 48.96 | 47.85 | 48.03 | 48.03 | -1.76 (-3.53%) | 214,182 |
| 11 Nov 2004 | USD | 47.39 | 50.08 | 47.29 | 49.79 | 49.79 | +2.17 (+4.56%) | 284,033 |
| 10 Nov 2004 | USD | 46.65 | 48.1 | 46.51 | 47.62 | 47.62 | +0.98 (+2.10%) | 215,933 |
| 9 Nov 2004 | USD | 45.82 | 46.69 | 45.54 | 46.64 | 46.64 | +1.05 (+2.30%) | 91,342 |
| 8 Nov 2004 | USD | 45.14 | 45.66 | 44.83 | 45.59 | 45.59 | +0.59 (+1.31%) | 172,266 |
| 5 Nov 2004 | USD | 43.65 | 46.92 | 42.98 | 45 | 45 | -0.189 (-0.42%) | 735,626 |
| 4 Nov 2004 | USD | 44.48 | 46.019 | 44.45 | 45.189 | 45.189 | +0.389 (+0.87%) | 232,642 |
| 3 Nov 2004 | USD | 43.81 | 44.8 | 43.4 | 44.8 | 44.8 | +1.115 (+2.55%) | 264,905 |
| 2 Nov 2004 | USD | 42.16 | 43.75 | 41.78 | 43.685 | 43.685 | +1.995 (+4.79%) | 161,245 |
| 1 Nov 2004 | USD | 42.12 | 42.49 | 41.5 | 41.69 | 41.69 | -0.02 (-0.05%) | 97,979 |
| 29 Oct 2004 | USD | 42.48 | 42.72 | 41.28 | 41.71 | 41.71 | -0.96 (-2.25%) | 128,730 |
| 28 Oct 2004 | USD | 42.485 | 43.23 | 41.88 | 42.67 | 42.67 | +0.31 (+0.73%) | 57,547 |
| 27 Oct 2004 | USD | 42.49 | 42.819 | 42.27 | 42.36 | 42.36 | -0.19 (-0.45%) | 120,392 |
| 26 Oct 2004 | USD | 41.91 | 42.77 | 41.91 | 42.55 | 42.55 | +0.37 (+0.88%) | 72,994 |
| 25 Oct 2004 | USD | 42.03 | 42.44 | 41.7 | 42.18 | 42.18 | +0.08 (+0.19%) | 79,149 |
| 22 Oct 2004 | USD | 43.2 | 43.2 | 41.8 | 42.1 | 42.1 | -1.15 (-2.66%) | 186,548 |
| 21 Oct 2004 | USD | 44.29 | 44.31 | 42.89 | 43.25 | 43.25 | -1.22 (-2.74%) | 172,196 |
| 20 Oct 2004 | USD | 44.83 | 45.01 | 43.78 | 44.47 | 44.47 | -0.32 (-0.71%) | 59,379 |
| 19 Oct 2004 | USD | 44.91 | 45.5 | 44.51 | 44.79 | 44.79 | -0.16 (-0.36%) | 83,295 |
| 18 Oct 2004 | USD | 44 | 45.24 | 43.87 | 44.95 | 44.95 | +0.79 (+1.79%) | 51,133 |
| 15 Oct 2004 | USD | 44.11 | 44.49 | 43.94 | 44.16 | 44.16 | +0.15 (+0.34%) | 116,342 |
