| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | USD | 29.5 | 31.19 | 29.5 | 30.62 | 7.655 | +0.96 (+3.24%) | 2,940,914 |
| 19 Oct 2004 | USD | 33.45 | 33.9 | 29.4 | 29.66 | 7.415 | -4.14 (-12.25%) | 5,428,244 |
| 18 Oct 2004 | USD | 34.29 | 34.76 | 33.35 | 33.8 | 8.45 | -0.8 (-2.31%) | 1,264,560 |
| 15 Oct 2004 | USD | 34.01 | 35.17 | 33.97 | 34.6 | 8.65 | +0.54 (+1.59%) | 1,033,558 |
| 14 Oct 2004 | USD | 33.58 | 35.5 | 33.28 | 34.06 | 8.515 | -0.51 (-1.48%) | 1,676,078 |
| 13 Oct 2004 | USD | 36.46 | 36.73 | 34.17 | 34.57 | 8.6425 | -2.915 (-7.78%) | 2,826,677 |
| 12 Oct 2004 | USD | 38.28 | 38.35 | 37.1 | 37.485 | 9.3712 | -0.865 (-2.26%) | 1,279,944 |
| 11 Oct 2004 | USD | 39.38 | 39.68 | 38.15 | 38.35 | 9.5875 | -0.67 (-1.72%) | 979,890 |
| 8 Oct 2004 | USD | 39.32 | 40.25 | 38.71 | 39.02 | 9.755 | -1.62 (-3.99%) | 1,577,642 |
| 7 Oct 2004 | USD | 41.78 | 42 | 40.6 | 40.64 | 10.16 | -1.28 (-3.05%) | 1,140,055 |
| 6 Oct 2004 | USD | 40.64 | 42.44 | 40.4 | 41.92 | 10.48 | +1.4 (+3.46%) | 1,241,078 |
| 5 Oct 2004 | USD | 40.79 | 41.21 | 40.41 | 40.52 | 10.13 | +0.04 (+0.10%) | 1,045,493 |
| 4 Oct 2004 | USD | 39.49 | 40.799 | 39.2 | 40.48 | 10.12 | +1.46 (+3.74%) | 1,225,649 |
| 1 Oct 2004 | USD | 38.83 | 39.2 | 38.39 | 39.02 | 9.755 | +0.4 (+1.04%) | 645,836 |
| 30 Sep 2004 | USD | 37.911 | 39.38 | 37.85 | 38.62 | 9.655 | +0.98 (+2.60%) | 1,003,012 |
| 29 Sep 2004 | USD | 38.2 | 38.37 | 37.06 | 37.64 | 9.41 | -0.36 (-0.95%) | 2,829,374 |
| 28 Sep 2004 | USD | 36.7 | 38.13 | 36.395 | 38 | 9.5 | +1.8 (+4.97%) | 1,341,479 |
| 27 Sep 2004 | USD | 35.18 | 36.63 | 34.85 | 36.2 | 9.05 | +1.08 (+3.08%) | 1,172,329 |
| 24 Sep 2004 | USD | 34.37 | 35.4 | 34.34 | 35.12 | 8.78 | +0.47 (+1.36%) | 702,664 |
| 23 Sep 2004 | USD | 35.76 | 35.93 | 34.34 | 34.65 | 8.6625 | -1.13 (-3.16%) | 1,538,515 |
| 22 Sep 2004 | USD | 35.67 | 36.15 | 34.94 | 35.78 | 8.945 | -0.42 (-1.16%) | 1,227,777 |
| 21 Sep 2004 | USD | 36.5 | 36.5 | 35.9 | 36.2 | 9.05 | -0.65 (-1.76%) | 1,381,825 |
| 20 Sep 2004 | USD | 37.08 | 37.74 | 36.73 | 36.85 | 9.2125 | -0.1 (-0.27%) | 578,207 |
| 17 Sep 2004 | USD | 37.09 | 37.629 | 36.79 | 36.95 | 9.2375 | +0.01 (+0.03%) | 724,220 |
| 16 Sep 2004 | USD | 36.56 | 37.33 | 36.52 | 36.94 | 9.235 | +0.42 (+1.15%) | 658,221 |
| 15 Sep 2004 | USD | 37.5 | 37.6 | 36.41 | 36.52 | 9.13 | -0.28 (-0.76%) | 1,715,926 |
| 14 Sep 2004 | USD | 36.99 | 37.11 | 35.9 | 36.8 | 9.2 | -0.05 (-0.14%) | 1,838,811 |
| 13 Sep 2004 | USD | 36.35 | 36.99 | 35.928 | 36.85 | 9.2125 | +1.08 (+3.02%) | 1,300,774 |
| 10 Sep 2004 | USD | 35.7 | 36.23 | 35.06 | 35.77 | 8.9425 | +0.35 (+0.99%) | 1,599,882 |
| 9 Sep 2004 | USD | 35.7 | 35.94 | 34.76 | 35.42 | 8.855 | +0.91 (+2.64%) | 2,689,760 |
