| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | USD | 43.27 | 43.27 | 43.27 | 43.27 | 108.175 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 43.94 | 43.94 | 42.66 | 43.27 | 108.175 | +0.03 (+0.07%) | 65,040 |
| 23 Nov 2004 | USD | 42.55 | 43.45 | 42.49 | 43.24 | 108.1 | +1.24 (+2.95%) | 130,960 |
| 22 Nov 2004 | USD | 40 | 42 | 40 | 42 | 105 | +2.02 (+5.05%) | 81,760 |
| 19 Nov 2004 | USD | 39.72 | 40.24 | 39.72 | 39.98 | 99.95 | -0.22 (-0.55%) | 66,640 |
| 18 Nov 2004 | USD | 40.5 | 40.98 | 39.9 | 40.2 | 100.5 | -0.61 (-1.49%) | 83,840 |
| 17 Nov 2004 | USD | 40.57 | 41.24 | 40.57 | 40.81 | 102.025 | +0.34 (+0.84%) | 75,960 |
| 16 Nov 2004 | USD | 40.38 | 41.15 | 40.33 | 40.47 | 101.175 | -0.01 (-0.02%) | 70,720 |
| 15 Nov 2004 | USD | 41.36 | 41.6 | 40.16 | 40.48 | 101.2 | -0.47 (-1.15%) | 115,080 |
| 12 Nov 2004 | USD | 41.27 | 41.27 | 40.6 | 40.95 | 102.375 | +0.08 (+0.20%) | 66,600 |
| 11 Nov 2004 | USD | 40.44 | 41.38 | 40.26 | 40.87 | 102.175 | +0.33 (+0.81%) | 62,440 |
| 10 Nov 2004 | USD | 39.95 | 40.93 | 39.94 | 40.54 | 101.35 | +0.79 (+1.99%) | 74,480 |
| 9 Nov 2004 | USD | 40.39 | 40.41 | 39.46 | 39.75 | 99.375 | -0.52 (-1.29%) | 62,920 |
| 8 Nov 2004 | USD | 40 | 40.42 | 39.34 | 40.27 | 100.675 | +1.16 (+2.97%) | 98,960 |
| 5 Nov 2004 | USD | 38.8 | 39.6 | 38.65 | 39.11 | 97.775 | +1.16 (+3.06%) | 121,160 |
| 4 Nov 2004 | USD | 37.4 | 38.48 | 37 | 37.95 | 94.875 | +0.63 (+1.69%) | 102,080 |
| 3 Nov 2004 | USD | 36.93 | 37.65 | 36.93 | 37.32 | 93.3 | +0.98 (+2.70%) | 102,640 |
| 2 Nov 2004 | USD | 37.05 | 37.85 | 35.65 | 36.34 | 90.85 | -0.53 (-1.44%) | 127,560 |
| 1 Nov 2004 | USD | 37.62 | 38.2 | 36.71 | 36.87 | 92.175 | -0.53 (-1.42%) | 86,400 |
| 29 Oct 2004 | USD | 36.15 | 37.5 | 36.15 | 37.4 | 93.5 | +1.25 (+3.46%) | 56,920 |
| 28 Oct 2004 | USD | 37 | 37.01 | 35.67 | 36.15 | 90.375 | -1.54 (-4.09%) | 136,760 |
| 27 Oct 2004 | USD | 39.41 | 39.64 | 37.1 | 37.69 | 94.225 | -1.5 (-3.83%) | 183,400 |
| 26 Oct 2004 | USD | 38 | 39.19 | 37.9 | 39.19 | 97.975 | +1.19 (+3.13%) | 61,240 |
| 25 Oct 2004 | USD | 38 | 38.2 | 37.12 | 38 | 95 | -0.23 (-0.60%) | 61,120 |
| 22 Oct 2004 | USD | 38.36 | 38.8 | 38.13 | 38.23 | 95.575 | -0.02 (-0.05%) | 85,520 |
| 21 Oct 2004 | USD | 37.7 | 38.35 | 36.83 | 38.25 | 95.625 | +0.8 (+2.14%) | 81,040 |
| 20 Oct 2004 | USD | 35.95 | 37.5 | 35.95 | 37.45 | 93.625 | +1.58 (+4.40%) | 73,280 |
| 19 Oct 2004 | USD | 35.79 | 36.73 | 35.15 | 35.87 | 89.675 | +0.08 (+0.22%) | 84,240 |
| 18 Oct 2004 | USD | 36.69 | 37.3 | 35.7 | 35.79 | 89.475 | -1.76 (-4.69%) | 138,040 |
| 15 Oct 2004 | USD | 37.41 | 37.65 | 36.6 | 37.55 | 93.875 | +0.6 (+1.62%) | 77,200 |
