| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | USD | 40.44 | 40.98 | 39.94 | 40.12 | 10.03 | -0.41 (-1.01%) | 729,371 |
| 30 Nov 2004 | USD | 40.42 | 41.07 | 40.27 | 40.53 | 10.1325 | -0.08 (-0.20%) | 960,401 |
| 29 Nov 2004 | USD | 40.86 | 41 | 40.1 | 40.61 | 10.1525 | +0.6 (+1.50%) | 1,858,727 |
| 26 Nov 2004 | USD | 38.62 | 40.94 | 38.62 | 40.01 | 10.0025 | +1.87 (+4.90%) | 1,490,463 |
| 25 Nov 2004 | USD | 38.14 | 38.14 | 38.14 | 38.14 | 9.535 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 37.84 | 38.4 | 37.83 | 38.14 | 9.535 | +0.37 (+0.98%) | 456,954 |
| 23 Nov 2004 | USD | 38.365 | 38.65 | 37.31 | 37.77 | 9.4425 | +0.47 (+1.26%) | 1,342,866 |
| 22 Nov 2004 | USD | 37.58 | 37.97 | 37.06 | 37.3 | 9.325 | -0.411 (-1.09%) | 1,265,403 |
| 19 Nov 2004 | USD | 37.38 | 38.3 | 37.38 | 37.711 | 9.4277 | +0.201 (+0.54%) | 573,950 |
| 18 Nov 2004 | USD | 38.55 | 38.67 | 37.04 | 37.51 | 9.3775 | -0.92 (-2.39%) | 604,501 |
| 17 Nov 2004 | USD | 37.75 | 39 | 37.63 | 38.43 | 9.6075 | +0.83 (+2.21%) | 579,809 |
| 16 Nov 2004 | USD | 38.5 | 38.5 | 37.27 | 37.6 | 9.4 | -0.91 (-2.36%) | 720,585 |
| 15 Nov 2004 | USD | 38.549 | 39.349 | 38.23 | 38.51 | 9.6275 | +0.12 (+0.31%) | 894,004 |
| 12 Nov 2004 | USD | 36.94 | 38.669 | 36.64 | 38.39 | 9.5975 | +1.33 (+3.59%) | 1,116,121 |
| 11 Nov 2004 | USD | 37.21 | 37.5 | 36.5 | 37.06 | 9.265 | -0.161 (-0.43%) | 637,678 |
| 10 Nov 2004 | USD | 37.53 | 38.3 | 37.1 | 37.221 | 9.3052 | -0.279 (-0.74%) | 679,802 |
| 9 Nov 2004 | USD | 37.25 | 37.79 | 37.02 | 37.5 | 9.375 | +0.36 (+0.97%) | 801,919 |
| 8 Nov 2004 | USD | 36.35 | 37.46 | 36.35 | 37.14 | 9.285 | +0.83 (+2.29%) | 771,436 |
| 5 Nov 2004 | USD | 36.75 | 37.1 | 35.79 | 36.31 | 9.0775 | -0.3 (-0.82%) | 620,759 |
| 4 Nov 2004 | USD | 35.77 | 36.68 | 35.46 | 36.61 | 9.1525 | +0.93 (+2.61%) | 807,824 |
| 3 Nov 2004 | USD | 35.1 | 35.93 | 34.49 | 35.68 | 8.92 | +1.92 (+5.69%) | 1,101,571 |
| 2 Nov 2004 | USD | 32.8 | 34.2 | 32.55 | 33.76 | 8.44 | -0.19 (-0.56%) | 1,882,932 |
| 1 Nov 2004 | USD | 33.37 | 34.5 | 33.01 | 33.95 | 8.4875 | +0.75 (+2.26%) | 1,059,078 |
| 29 Oct 2004 | USD | 32.15 | 33.83 | 32.15 | 33.2 | 8.3 | +0.65 (+2.00%) | 886,940 |
| 28 Oct 2004 | USD | 32.57 | 32.95 | 31.21 | 32.55 | 8.1375 | -1.84 (-5.35%) | 1,503,614 |
| 27 Oct 2004 | USD | 35.21 | 35.35 | 33.21 | 34.39 | 8.5975 | -0.86 (-2.44%) | 1,276,797 |
| 26 Oct 2004 | USD | 32.76 | 35.49 | 32.05 | 35.25 | 8.8125 | +2.65 (+8.13%) | 4,940,144 |
| 25 Oct 2004 | USD | 32.66 | 33.59 | 31.77 | 32.6 | 8.15 | +1.75 (+5.67%) | 2,267,420 |
| 22 Oct 2004 | USD | 31.68 | 32.18 | 30.72 | 30.85 | 7.7125 | -0.58 (-1.85%) | 623,207 |
| 21 Oct 2004 | USD | 30.3 | 31.82 | 30 | 31.43 | 7.8575 | +0.81 (+2.65%) | 1,694,318 |
