| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | USD | 30.03 | 30.31 | 28.91 | 29.12 | 29.12 | -0.26 (-0.88%) | 3,590,461 |
| 12 Oct 2004 | USD | 30.26 | 30.3 | 28.25 | 29.38 | 29.38 | -1.08 (-3.55%) | 3,173,078 |
| 11 Oct 2004 | USD | 29.33 | 30.75 | 29.28 | 30.46 | 30.46 | +1.12 (+3.82%) | 2,220,824 |
| 8 Oct 2004 | USD | 30.55 | 30.57 | 29.01 | 29.34 | 29.34 | -1.57 (-5.08%) | 3,023,123 |
| 7 Oct 2004 | USD | 31.46 | 31.58 | 30.71 | 30.91 | 30.91 | -0.73 (-2.31%) | 2,428,488 |
| 6 Oct 2004 | USD | 31.67 | 31.72 | 30.63 | 31.64 | 31.64 | -0.84 (-2.59%) | 3,685,020 |
| 5 Oct 2004 | USD | 32.74 | 32.9 | 32.12 | 32.48 | 32.48 | -0.32 (-0.98%) | 3,908,051 |
| 4 Oct 2004 | USD | 31.73 | 33.15 | 31.57 | 32.8 | 32.8 | +1.56 (+4.99%) | 3,655,361 |
| 1 Oct 2004 | USD | 30.9 | 31.6 | 30.56 | 31.24 | 31.24 | +0.74 (+2.43%) | 2,808,749 |
| 30 Sep 2004 | USD | 29.87 | 30.85 | 29.65 | 30.5 | 30.5 | +0.69 (+2.31%) | 2,872,145 |
| 29 Sep 2004 | USD | 29.1 | 30.2 | 29.02 | 29.81 | 29.81 | +0.74 (+2.55%) | 2,242,881 |
| 28 Sep 2004 | USD | 28.21 | 29.2 | 28.2 | 29.07 | 29.07 | +0.9 (+3.19%) | 2,181,728 |
| 27 Sep 2004 | USD | 28.49 | 29 | 28.01 | 28.17 | 28.17 | -0.53 (-1.85%) | 2,467,381 |
| 24 Sep 2004 | USD | 28.96 | 29.98 | 28.54 | 28.7 | 28.7 | -0.19 (-0.66%) | 2,384,700 |
| 23 Sep 2004 | USD | 29.4 | 29.4 | 28.65 | 28.89 | 28.89 | -0.4 (-1.37%) | 2,491,088 |
| 22 Sep 2004 | USD | 29.8 | 29.8 | 29.12 | 29.29 | 29.29 | -0.6 (-2.01%) | 2,317,911 |
| 21 Sep 2004 | USD | 30 | 30.23 | 29.37 | 29.89 | 29.89 | +0.03 (+0.10%) | 2,662,956 |
| 20 Sep 2004 | USD | 28.16 | 30.48 | 27.95 | 29.86 | 29.86 | +1.49 (+5.25%) | 6,033,642 |
| 17 Sep 2004 | USD | 28.19 | 28.78 | 27.9 | 28.37 | 28.37 | +0.29 (+1.03%) | 2,148,680 |
| 16 Sep 2004 | USD | 27.84 | 28.69 | 27.66 | 28.08 | 28.08 | +0.34 (+1.23%) | 1,596,196 |
| 15 Sep 2004 | USD | 28.18 | 28.19 | 27.27 | 27.74 | 27.74 | -0.358 (-1.27%) | 2,505,734 |
| 14 Sep 2004 | USD | 27.61 | 28.55 | 27.17 | 28.098 | 28.098 | +0.348 (+1.25%) | 2,963,961 |
| 13 Sep 2004 | USD | 27.91 | 28.73 | 27.56 | 27.75 | 27.75 | -0.15 (-0.54%) | 3,575,823 |
| 10 Sep 2004 | USD | 26 | 28.05 | 25.85 | 27.9 | 27.9 | +2.12 (+8.22%) | 5,554,571 |
| 9 Sep 2004 | USD | 24.99 | 26.08 | 24.74 | 25.78 | 25.78 | +1.35 (+5.53%) | 2,795,123 |
| 8 Sep 2004 | USD | 24.12 | 24.95 | 24.06 | 24.43 | 24.43 | +0.14 (+0.58%) | 1,328,849 |
| 7 Sep 2004 | USD | 24.35 | 24.64 | 24 | 24.29 | 24.29 | +0.23 (+0.96%) | 1,692,231 |
| 6 Sep 2004 | USD | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 24.82 | 25.07 | 24.06 | 24.06 | 24.06 | -1.53 (-5.98%) | 2,066,130 |
| 2 Sep 2004 | USD | 25.2 | 25.7 | 24.9 | 25.59 | 25.59 | +0.67 (+2.69%) | 1,348,378 |
