| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | USD | 30.285 | 30.305 | 28.615 | 28.73 | 287.3 | -1.555 (-5.13%) | 5,524,800 |
| 30 Nov 2004 | USD | 30.24 | 30.685 | 30.175 | 30.285 | 302.85 | +0.045 (+0.15%) | 3,209,800 |
| 29 Nov 2004 | USD | 30.74 | 30.87 | 29.95 | 30.24 | 302.4 | -0.49 (-1.59%) | 3,003,800 |
| 26 Nov 2004 | USD | 30.865 | 30.995 | 30.655 | 30.73 | 307.3 | -0.015 (-0.05%) | 676,800 |
| 25 Nov 2004 | USD | 30.745 | 30.745 | 30.745 | 30.745 | 307.45 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 30.495 | 30.82 | 30.25 | 30.745 | 307.45 | +0.195 (+0.64%) | 4,330,200 |
| 23 Nov 2004 | USD | 30.15 | 30.99 | 30.065 | 30.55 | 305.5 | +0.405 (+1.34%) | 3,996,800 |
| 22 Nov 2004 | USD | 30 | 30.17 | 29.82 | 30.145 | 301.45 | +0.145 (+0.48%) | 3,419,800 |
| 19 Nov 2004 | USD | 29.415 | 30.13 | 29.26 | 30 | 300 | +0.75 (+2.56%) | 4,589,600 |
| 18 Nov 2004 | USD | 28.5 | 29.305 | 28.44 | 29.25 | 292.5 | +0.875 (+3.08%) | 4,059,800 |
| 17 Nov 2004 | USD | 27.75 | 28.44 | 27.505 | 28.375 | 283.75 | +0.625 (+2.25%) | 3,516,000 |
| 16 Nov 2004 | USD | 28.15 | 28.25 | 27.68 | 27.75 | 277.5 | -0.085 (-0.31%) | 3,062,800 |
| 15 Nov 2004 | USD | 28.485 | 28.485 | 27.43 | 27.835 | 278.35 | -0.955 (-3.32%) | 4,010,600 |
| 12 Nov 2004 | USD | 28.175 | 28.9 | 28.1 | 28.79 | 287.9 | +0.675 (+2.40%) | 3,543,600 |
| 11 Nov 2004 | USD | 28.075 | 28.37 | 27.895 | 28.115 | 281.15 | -0.095 (-0.34%) | 2,418,400 |
| 10 Nov 2004 | USD | 27.875 | 28.565 | 27.58 | 28.21 | 282.1 | +0.49 (+1.77%) | 3,954,400 |
| 9 Nov 2004 | USD | 27.35 | 27.94 | 27.22 | 27.72 | 277.2 | +0.22 (+0.80%) | 4,243,200 |
| 8 Nov 2004 | USD | 27.955 | 28.075 | 27.25 | 27.5 | 275 | -0.835 (-2.95%) | 4,561,800 |
| 5 Nov 2004 | USD | 28.565 | 28.69 | 28.175 | 28.335 | 283.35 | -0.185 (-0.65%) | 2,890,400 |
| 4 Nov 2004 | USD | 28.275 | 28.915 | 28.255 | 28.52 | 285.2 | +0.145 (+0.51%) | 3,960,400 |
| 3 Nov 2004 | USD | 28.495 | 28.87 | 27.655 | 28.375 | 283.75 | +0.77 (+2.79%) | 5,870,600 |
| 2 Nov 2004 | USD | 28.285 | 28.345 | 27.405 | 27.605 | 276.05 | -0.905 (-3.17%) | 5,359,800 |
| 1 Nov 2004 | USD | 29.28 | 29.545 | 28.365 | 28.51 | 285.1 | -0.53 (-1.83%) | 3,828,800 |
| 29 Oct 2004 | USD | 28.43 | 29.08 | 28.24 | 29.04 | 290.4 | +0.615 (+2.16%) | 3,809,600 |
| 28 Oct 2004 | USD | 29.125 | 29.77 | 28.325 | 28.425 | 284.25 | -1.415 (-4.74%) | 9,364,000 |
| 27 Oct 2004 | USD | 30.94 | 31.31 | 29.635 | 29.84 | 298.4 | -1.1 (-3.56%) | 5,313,600 |
| 26 Oct 2004 | USD | 30.515 | 31.065 | 30.515 | 30.94 | 309.4 | +0.16 (+0.52%) | 2,796,600 |
| 25 Oct 2004 | USD | 30.97 | 30.975 | 29.91 | 30.78 | 307.8 | +0.28 (+0.92%) | 3,699,000 |
| 22 Oct 2004 | USD | 30.675 | 31.245 | 30.32 | 30.5 | 305 | -0.255 (-0.83%) | 1,890,600 |
| 21 Oct 2004 | USD | 30.85 | 31.195 | 30.495 | 30.755 | 307.55 | +0.275 (+0.90%) | 2,471,200 |
