| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | USD | 45.31 | 46 | 44.91 | 45.04 | 45.04 | +0.07 (+0.16%) | 121,354 |
| 12 Oct 2004 | USD | 45.42 | 45.42 | 44.73 | 44.97 | 44.97 | -0.44 (-0.97%) | 200,184 |
| 11 Oct 2004 | USD | 45.91 | 45.99 | 45.29 | 45.41 | 45.41 | -0.18 (-0.39%) | 105,601 |
| 8 Oct 2004 | USD | 45.72 | 46.45 | 45.33 | 45.59 | 45.59 | +0.23 (+0.51%) | 130,504 |
| 7 Oct 2004 | USD | 45.75 | 46.16 | 45.18 | 45.36 | 45.36 | -0.23 (-0.50%) | 116,584 |
| 6 Oct 2004 | USD | 45.74 | 45.75 | 45.15 | 45.59 | 45.59 | -0.15 (-0.33%) | 123,902 |
| 5 Oct 2004 | USD | 45.57 | 45.74 | 44.8 | 45.74 | 45.74 | +0.39 (+0.86%) | 132,721 |
| 4 Oct 2004 | USD | 44.34 | 45.47 | 44.01 | 45.35 | 45.35 | +1.25 (+2.83%) | 226,564 |
| 1 Oct 2004 | USD | 44.11 | 44.57 | 43.6 | 44.1 | 44.1 | +0.43 (+0.98%) | 116,949 |
| 30 Sep 2004 | USD | 42.75 | 44.329 | 42.75 | 43.67 | 43.67 | +0.43 (+0.99%) | 168,328 |
| 29 Sep 2004 | USD | 42.2 | 43.75 | 42.2 | 43.24 | 43.24 | +0.95 (+2.25%) | 316,893 |
| 28 Sep 2004 | USD | 42.36 | 42.7 | 41.74 | 42.29 | 42.29 | -0.19 (-0.45%) | 240,711 |
| 27 Sep 2004 | USD | 43.22 | 44.21 | 42.17 | 42.48 | 42.48 | -1 (-2.30%) | 268,787 |
| 24 Sep 2004 | USD | 45.1 | 45.15 | 43.46 | 43.48 | 43.48 | -1.46 (-3.25%) | 336,518 |
| 23 Sep 2004 | USD | 43.4 | 45.14 | 43.11 | 44.94 | 44.94 | +1.59 (+3.67%) | 293,693 |
| 22 Sep 2004 | USD | 43.78 | 43.85 | 43 | 43.35 | 43.35 | -0.17 (-0.39%) | 246,556 |
| 21 Sep 2004 | USD | 40.28 | 43.74 | 39.99 | 43.52 | 43.52 | +5.57 (+14.68%) | 907,033 |
| 20 Sep 2004 | USD | 37.47 | 38.06 | 37.2 | 37.95 | 37.95 | +0.19 (+0.50%) | 164,914 |
| 17 Sep 2004 | USD | 37.1 | 37.82 | 36.25 | 37.76 | 37.76 | +0.97 (+2.64%) | 157,338 |
| 16 Sep 2004 | USD | 36.77 | 36.92 | 36.2 | 36.79 | 36.79 | +0.17 (+0.46%) | 83,057 |
| 15 Sep 2004 | USD | 35.82 | 36.75 | 35.82 | 36.62 | 36.62 | +0.59 (+1.64%) | 88,831 |
| 14 Sep 2004 | USD | 35.89 | 36.14 | 35.75 | 36.03 | 36.03 | -0.11 (-0.30%) | 44,945 |
| 13 Sep 2004 | USD | 36.1 | 36.26 | 35.75 | 36.14 | 36.14 | +0.07 (+0.19%) | 78,684 |
| 10 Sep 2004 | USD | 36.03 | 36.27 | 35.92 | 36.07 | 36.07 | +0.03 (+0.08%) | 67,522 |
| 9 Sep 2004 | USD | 36.13 | 36.48 | 36.04 | 36.04 | 36.04 | -0.06 (-0.17%) | 84,958 |
| 8 Sep 2004 | USD | 36.15 | 36.63 | 35.88 | 36.1 | 36.1 | -0.15 (-0.41%) | 70,774 |
| 7 Sep 2004 | USD | 35.75 | 36.37 | 35.25 | 36.25 | 36.25 | +0.5 (+1.40%) | 187,287 |
| 6 Sep 2004 | USD | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 35.89 | 36.38 | 35.7 | 35.75 | 35.75 | -0.38 (-1.05%) | 161,626 |
| 2 Sep 2004 | USD | 35.49 | 36.25 | 35.41 | 36.13 | 36.13 | +0.48 (+1.35%) | 126,058 |
