| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2004 | USD | 36.55 | 38 | 36.37 | 37.61 | 37.61 | +1.45 (+4.01%) | 538,734 |
| 23 Nov 2004 | USD | 36.59 | 36.82 | 35.7 | 36.16 | 36.16 | -0.66 (-1.79%) | 456,488 |
| 22 Nov 2004 | USD | 37 | 37 | 36.03 | 36.82 | 36.82 | -0.18 (-0.49%) | 626,075 |
| 19 Nov 2004 | USD | 37.91 | 38.22 | 36.65 | 37 | 37 | -1 (-2.63%) | 250,961 |
| 18 Nov 2004 | USD | 36.95 | 38.31 | 36.95 | 38 | 38 | +0.61 (+1.63%) | 378,108 |
| 17 Nov 2004 | USD | 38.99 | 39.47 | 36.7 | 37.39 | 37.39 | -1.25 (-3.23%) | 1,496,726 |
| 16 Nov 2004 | USD | 36.6 | 39.85 | 36.01 | 38.64 | 38.64 | +5.94 (+18.17%) | 5,000,583 |
| 15 Nov 2004 | USD | 33.1 | 33.33 | 32.23 | 32.7 | 32.7 | -0.54 (-1.62%) | 725,240 |
| 12 Nov 2004 | USD | 31.9 | 33.3 | 31.161 | 33.24 | 33.24 | +1.58 (+4.99%) | 1,421,970 |
| 11 Nov 2004 | USD | 30.37 | 31.72 | 30.16 | 31.66 | 31.66 | +1.36 (+4.49%) | 424,625 |
| 10 Nov 2004 | USD | 30.1 | 31.37 | 29.9 | 30.3 | 30.3 | +0.43 (+1.44%) | 413,968 |
| 9 Nov 2004 | USD | 30.6 | 30.6 | 29.62 | 29.87 | 29.87 | -0.63 (-2.07%) | 353,663 |
| 8 Nov 2004 | USD | 31.6 | 31.9 | 30.1 | 30.5 | 30.5 | -0.5 (-1.61%) | 570,256 |
| 5 Nov 2004 | USD | 30.16 | 31.37 | 30 | 31 | 31 | +1 (+3.33%) | 680,236 |
| 4 Nov 2004 | USD | 29.31 | 30.19 | 29.1 | 30 | 30 | +0.35 (+1.18%) | 594,729 |
| 3 Nov 2004 | USD | 30.15 | 30.4 | 29.01 | 29.65 | 29.65 | +0.1 (+0.34%) | 825,411 |
| 2 Nov 2004 | USD | 28.8 | 30.4 | 28.8 | 29.55 | 29.55 | +0.97 (+3.39%) | 1,452,385 |
| 1 Nov 2004 | USD | 28.63 | 28.7 | 27.75 | 28.58 | 28.58 | +0.65 (+2.33%) | 760,761 |
| 29 Oct 2004 | USD | 28.25 | 28.5 | 27.49 | 27.93 | 27.93 | +0.13 (+0.47%) | 863,812 |
| 28 Oct 2004 | USD | 27.44 | 28.14 | 27.15 | 27.8 | 27.8 | +0.44 (+1.61%) | 419,613 |
| 27 Oct 2004 | USD | 27.47 | 28.249 | 26.4 | 27.36 | 27.36 | +0.11 (+0.40%) | 1,387,444 |
| 26 Oct 2004 | USD | 28.2 | 28.23 | 27.12 | 27.25 | 27.25 | -0.58 (-2.08%) | 1,256,325 |
| 25 Oct 2004 | USD | 28.85 | 30.85 | 27.25 | 27.83 | 27.83 | -0.86 (-3.00%) | 3,314,727 |
| 22 Oct 2004 | USD | 25.38 | 29.44 | 24.6 | 28.69 | 28.69 | +3.32 (+13.09%) | 4,047,546 |
| 21 Oct 2004 | USD | 25.25 | 26.1 | 24.3 | 25.37 | 25.37 | +2.24 (+9.68%) | 1,857,258 |
| 20 Oct 2004 | USD | 22.58 | 23.45 | 22.58 | 23.13 | 23.13 | +0.54 (+2.39%) | 802,615 |
| 19 Oct 2004 | USD | 22.95 | 23.3 | 22.5 | 22.59 | 22.59 | -0.19 (-0.83%) | 411,768 |
| 18 Oct 2004 | USD | 23.07 | 23.31 | 22.29 | 22.78 | 22.78 | +0.11 (+0.49%) | 264,279 |
| 15 Oct 2004 | USD | 23.29 | 23.29 | 22.5 | 22.67 | 22.67 | -0.33 (-1.43%) | 252,732 |
| 14 Oct 2004 | USD | 23.63 | 23.63 | 23 | 23 | 23 | -0.58 (-2.46%) | 259,897 |
