| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | USD | 30.33 | 32.58 | 30.14 | 32.415 | 32.415 | +2.275 (+7.55%) | 1,544,890 |
| 30 Nov 2004 | USD | 30.475 | 30.6 | 29.72 | 30.14 | 30.14 | -0.09 (-0.30%) | 961,524 |
| 29 Nov 2004 | USD | 30.575 | 31.15 | 29.94 | 30.23 | 30.23 | +0.12 (+0.40%) | 1,556,433 |
| 26 Nov 2004 | USD | 30.58 | 30.58 | 30.01 | 30.11 | 30.11 | -0.08 (-0.26%) | 321,755 |
| 25 Nov 2004 | USD | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 30.2 | 30.8 | 30.07 | 30.19 | 30.19 | +0.19 (+0.63%) | 625,895 |
| 23 Nov 2004 | USD | 30.36 | 30.7 | 29.6 | 30 | 30 | -0.32 (-1.06%) | 1,287,052 |
| 22 Nov 2004 | USD | 30.8 | 30.8 | 30 | 30.32 | 30.32 | -0.5 (-1.62%) | 1,760,409 |
| 19 Nov 2004 | USD | 32.27 | 32.54 | 30.52 | 30.82 | 30.82 | -1.51 (-4.67%) | 2,051,745 |
| 18 Nov 2004 | USD | 31.94 | 32.33 | 31.45 | 32.33 | 32.33 | +0.39 (+1.22%) | 1,333,464 |
| 17 Nov 2004 | USD | 31.29 | 32.86 | 31.15 | 31.94 | 31.94 | +0.94 (+3.03%) | 1,480,598 |
| 16 Nov 2004 | USD | 31 | 31.54 | 30.34 | 31 | 31 | 0.0 (0.0%) | 1,217,755 |
| 15 Nov 2004 | USD | 31.31 | 31.69 | 30.89 | 31 | 31 | -0.38 (-1.21%) | 2,009,056 |
| 12 Nov 2004 | USD | 30.94 | 31.57 | 30.57 | 31.38 | 31.38 | +0.45 (+1.45%) | 1,133,357 |
| 11 Nov 2004 | USD | 30.17 | 31.2 | 30.07 | 30.93 | 30.93 | +0.62 (+2.05%) | 1,442,077 |
| 10 Nov 2004 | USD | 30.95 | 30.95 | 30.09 | 30.31 | 30.31 | -0.63 (-2.04%) | 858,213 |
| 9 Nov 2004 | USD | 31.3 | 31.5 | 30.58 | 30.94 | 30.94 | -0.5 (-1.59%) | 712,884 |
| 8 Nov 2004 | USD | 31.45 | 31.5 | 31.07 | 31.44 | 31.44 | +0.29 (+0.93%) | 695,834 |
| 5 Nov 2004 | USD | 30.98 | 31.63 | 30.73 | 31.15 | 31.15 | +0.54 (+1.76%) | 828,746 |
| 4 Nov 2004 | USD | 30.55 | 31 | 30.07 | 30.61 | 30.61 | -0.21 (-0.68%) | 863,287 |
| 3 Nov 2004 | USD | 31.3906 | 31.94 | 30.49 | 30.82 | 30.82 | -0.08 (-0.26%) | 1,747,689 |
| 2 Nov 2004 | USD | 29.98 | 31.02 | 29.68 | 30.9 | 30.9 | +0.93 (+3.10%) | 1,670,518 |
| 1 Nov 2004 | USD | 29.98 | 30.22 | 29.5 | 29.97 | 29.97 | 0.0 (0.0%) | 1,025,168 |
| 29 Oct 2004 | USD | 28.82 | 30.2 | 28.82 | 29.97 | 29.97 | +0.99 (+3.42%) | 2,001,178 |
| 28 Oct 2004 | USD | 27.89 | 29.47 | 27.75 | 28.98 | 28.98 | +0.88 (+3.13%) | 1,769,949 |
| 27 Oct 2004 | USD | 27.95 | 28.24 | 27.269 | 28.1 | 28.1 | +0.22 (+0.79%) | 1,892,218 |
| 26 Oct 2004 | USD | 27.77 | 28.8 | 26.89 | 27.88 | 27.88 | -6.56 (-19.05%) | 8,147,870 |
| 25 Oct 2004 | USD | 35 | 36.03 | 34.33 | 34.44 | 34.44 | -0.58 (-1.66%) | 2,747,341 |
| 22 Oct 2004 | USD | 36.4 | 36.44 | 34.71 | 35.02 | 35.02 | -1.21 (-3.34%) | 1,756,804 |
| 21 Oct 2004 | USD | 34.94 | 36.4 | 34.44 | 36.23 | 36.23 | +1.62 (+4.68%) | 1,327,610 |
