| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | USD | 35.16 | 36.95 | 35.11 | 36.95 | 92.375 | +1.7 (+4.82%) | 126,520 |
| 13 Oct 2004 | USD | 36.46 | 36.62 | 32.81 | 35.25 | 88.125 | -1.21 (-3.32%) | 387,000 |
| 12 Oct 2004 | USD | 37.1 | 37.16 | 35.57 | 36.46 | 91.15 | -0.84 (-2.25%) | 207,680 |
| 11 Oct 2004 | USD | 38.85 | 38.85 | 36.86 | 37.3 | 93.25 | -2.66 (-6.66%) | 270,680 |
| 8 Oct 2004 | USD | 39.7 | 40.36 | 38.47 | 39.96 | 99.9 | +0.25 (+0.63%) | 167,040 |
| 7 Oct 2004 | USD | 40.9 | 41.27 | 38.5 | 39.71 | 99.275 | -0.99 (-2.43%) | 168,000 |
| 6 Oct 2004 | USD | 41 | 41.58 | 40.24 | 40.7 | 101.75 | +0.86 (+2.16%) | 208,920 |
| 5 Oct 2004 | USD | 38.95 | 39.9 | 38.95 | 39.84 | 99.6 | +1.8 (+4.73%) | 197,240 |
| 4 Oct 2004 | USD | 36.8 | 38.1 | 36.8 | 38.04 | 95.1 | +1.47 (+4.02%) | 115,080 |
| 1 Oct 2004 | USD | 35.35 | 36.75 | 35.33 | 36.57 | 91.425 | +1.42 (+4.04%) | 97,560 |
| 30 Sep 2004 | USD | 34.97 | 35.31 | 34.47 | 35.15 | 87.875 | +0.38 (+1.09%) | 79,800 |
| 29 Sep 2004 | USD | 35.6 | 35.65 | 34.5 | 34.77 | 86.925 | -0.82 (-2.30%) | 113,400 |
| 28 Sep 2004 | USD | 34.64 | 35.73 | 34.64 | 35.59 | 88.975 | +0.96 (+2.77%) | 112,640 |
| 27 Sep 2004 | USD | 34.6 | 35.19 | 33.78 | 34.63 | 86.575 | +0.03 (+0.09%) | 102,120 |
| 24 Sep 2004 | USD | 34.11 | 34.9 | 33.9 | 34.6 | 86.5 | +0.49 (+1.44%) | 120,400 |
| 23 Sep 2004 | USD | 34.15 | 34.29 | 33.61 | 34.11 | 85.275 | +0.04 (+0.12%) | 172,960 |
| 22 Sep 2004 | USD | 33.82 | 34.25 | 33.65 | 34.07 | 85.175 | +0.26 (+0.77%) | 90,640 |
| 21 Sep 2004 | USD | 33.8 | 34.01 | 33.5 | 33.81 | 84.525 | +0.08 (+0.24%) | 78,200 |
| 20 Sep 2004 | USD | 32.55 | 33.76 | 32.55 | 33.73 | 84.325 | +1.43 (+4.43%) | 122,400 |
| 17 Sep 2004 | USD | 32.26 | 32.45 | 31.96 | 32.3 | 80.75 | +0.03 (+0.09%) | 46,920 |
| 16 Sep 2004 | USD | 32.25 | 32.4 | 32.01 | 32.27 | 80.675 | +0.11 (+0.34%) | 64,440 |
| 15 Sep 2004 | USD | 31.71 | 32.27 | 31.47 | 32.16 | 80.4 | +0.45 (+1.42%) | 88,480 |
| 14 Sep 2004 | USD | 31.42 | 32.26 | 31.3 | 31.71 | 79.275 | +0.54 (+1.73%) | 87,560 |
| 13 Sep 2004 | USD | 30.7 | 31.29 | 30.6 | 31.17 | 77.925 | +0.46 (+1.50%) | 58,400 |
| 10 Sep 2004 | USD | 30.56 | 31.33 | 30.43 | 30.71 | 76.775 | +0.22 (+0.72%) | 81,640 |
| 9 Sep 2004 | USD | 29.35 | 30.49 | 29.35 | 30.49 | 76.225 | +1.19 (+4.06%) | 148,600 |
| 8 Sep 2004 | USD | 29.4 | 29.51 | 29.05 | 29.3 | 73.25 | -0.03 (-0.10%) | 46,520 |
| 7 Sep 2004 | USD | 29.02 | 29.5 | 28.9 | 29.33 | 73.325 | +0.56 (+1.95%) | 75,680 |
| 6 Sep 2004 | USD | 28.77 | 28.77 | 28.77 | 28.77 | 71.925 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 28.9 | 29.01 | 28.5 | 28.77 | 71.925 | +0.06 (+0.21%) | 55,160 |
