| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | USD | 33.55 | 35 | 33.51 | 34.61 | 34.61 | +0.73 (+2.15%) | 1,550,791 |
| 19 Oct 2004 | USD | 33.59 | 34.45 | 33.17 | 33.88 | 33.88 | +0.4 (+1.19%) | 1,714,515 |
| 18 Oct 2004 | USD | 32.34 | 33.5 | 31.97 | 33.48 | 33.48 | +1.34 (+4.17%) | 1,524,999 |
| 15 Oct 2004 | USD | 32.49 | 32.54 | 30.86 | 32.14 | 32.14 | -0.32 (-0.99%) | 2,452,379 |
| 14 Oct 2004 | USD | 34.23 | 34.45 | 32.21 | 32.46 | 32.46 | -1.83 (-5.34%) | 1,892,830 |
| 13 Oct 2004 | USD | 34.32 | 34.89 | 33.85 | 34.29 | 34.29 | +1.23 (+3.72%) | 1,568,018 |
| 12 Oct 2004 | USD | 33.09 | 33.29 | 32.26 | 33.06 | 33.06 | -0.77 (-2.28%) | 1,158,328 |
| 11 Oct 2004 | USD | 33.77 | 34.14 | 33.03 | 33.83 | 33.83 | +0.01 (+0.03%) | 867,102 |
| 8 Oct 2004 | USD | 34.71 | 35.26 | 33.51 | 33.82 | 33.82 | -1.59 (-4.49%) | 1,187,540 |
| 7 Oct 2004 | USD | 35.9 | 36.85 | 35.24 | 35.41 | 35.41 | -0.7 (-1.94%) | 746,133 |
| 6 Oct 2004 | USD | 36.09 | 36.16 | 34.63 | 36.11 | 36.11 | -0.03 (-0.08%) | 1,178,755 |
| 5 Oct 2004 | USD | 36.63 | 36.74 | 35.26 | 36.14 | 36.14 | -0.49 (-1.34%) | 1,053,239 |
| 4 Oct 2004 | USD | 36.74 | 37.5 | 35.81 | 36.63 | 36.63 | +1 (+2.81%) | 1,844,610 |
| 1 Oct 2004 | USD | 33.56 | 35.77 | 33.3 | 35.63 | 35.63 | +2.54 (+7.68%) | 2,563,628 |
| 30 Sep 2004 | USD | 32.88 | 33.75 | 32.44 | 33.09 | 33.09 | -0.22 (-0.66%) | 1,610,767 |
| 29 Sep 2004 | USD | 32.95 | 34.47 | 32.72 | 33.31 | 33.31 | -1.16 (-3.37%) | 3,305,727 |
| 28 Sep 2004 | USD | 34.99 | 35.12 | 33.29 | 34.47 | 34.47 | -0.51 (-1.46%) | 1,479,030 |
| 27 Sep 2004 | USD | 34.94 | 35.67 | 34.78 | 34.98 | 34.98 | -0.54 (-1.52%) | 1,246,110 |
| 24 Sep 2004 | USD | 35.78 | 36.65 | 35.03 | 35.52 | 35.52 | -0.32 (-0.89%) | 1,994,822 |
| 23 Sep 2004 | USD | 35.58 | 36.38 | 35.32 | 35.84 | 35.84 | +0.23 (+0.65%) | 1,045,681 |
| 22 Sep 2004 | USD | 36.81 | 36.99 | 35.5938 | 35.61 | 35.61 | -1.32 (-3.57%) | 1,080,591 |
| 21 Sep 2004 | USD | 37.2 | 37.94 | 36.45 | 36.93 | 36.93 | -0.28 (-0.75%) | 2,071,140 |
| 20 Sep 2004 | USD | 34.51 | 38.1 | 34.14 | 37.21 | 37.21 | +2.45 (+7.05%) | 2,324,926 |
| 17 Sep 2004 | USD | 34.02 | 35.43 | 33.9 | 34.76 | 34.76 | +0.69 (+2.03%) | 1,888,982 |
| 16 Sep 2004 | USD | 34.06 | 35.07 | 33.99 | 34.07 | 34.07 | -0.1 (-0.29%) | 945,851 |
| 15 Sep 2004 | USD | 34.39 | 35.35 | 34 | 34.17 | 34.17 | -0.96 (-2.73%) | 1,875,994 |
| 14 Sep 2004 | USD | 35.13 | 35.79 | 34.41 | 35.13 | 35.13 | -0.17 (-0.48%) | 881,151 |
| 13 Sep 2004 | USD | 34.62 | 36.44 | 34.32 | 35.3 | 35.3 | +1.03 (+3.01%) | 2,147,884 |
| 10 Sep 2004 | USD | 31.92 | 34.59 | 31.69 | 34.27 | 34.27 | +2.41 (+7.56%) | 2,019,027 |
| 9 Sep 2004 | USD | 30.34 | 32.15 | 30.18 | 31.86 | 31.86 | +2.52 (+8.59%) | 2,629,667 |
