| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2005 | USD | 30.6 | 30.95 | 30.55 | 30.7 | 30.7 | +0.15 (+0.49%) | 731,200 |
| 31 Dec 2004 | USD | 30.3 | 30.65 | 30.22 | 30.55 | 30.55 | +0.3 (+0.99%) | 247,200 |
| 30 Dec 2004 | USD | 30.35 | 30.35 | 29.98 | 30.25 | 30.25 | -0.03 (-0.10%) | 94,400 |
| 29 Dec 2004 | USD | 30.2 | 30.36 | 30.14 | 30.28 | 30.28 | -0.02 (-0.07%) | 111,700 |
| 28 Dec 2004 | USD | 30.2 | 30.52 | 30.17 | 30.3 | 30.3 | +0.1 (+0.33%) | 215,700 |
| 27 Dec 2004 | USD | 30.38 | 30.38 | 29.95 | 30.2 | 30.2 | -0.3 (-0.98%) | 138,000 |
| 24 Dec 2004 | USD | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 30.3 | 30.5 | 30.26 | 30.5 | 30.5 | +0.3 (+0.99%) | 387,500 |
| 22 Dec 2004 | USD | 30.4 | 30.5 | 30.02 | 30.2 | 30.2 | -0.29 (-0.95%) | 708,600 |
| 21 Dec 2004 | USD | 30.71 | 30.75 | 30.29 | 30.49 | 30.49 | -0.36 (-1.17%) | 604,000 |
| 20 Dec 2004 | USD | 30.66 | 30.85 | 30.47 | 30.85 | 30.85 | +0.26 (+0.85%) | 646,800 |
| 17 Dec 2004 | USD | 30.52 | 30.7 | 30.38 | 30.59 | 30.59 | +0.09 (+0.30%) | 597,300 |
| 16 Dec 2004 | USD | 30.88 | 30.98 | 30.48 | 30.5 | 30.5 | -0.18 (-0.59%) | 891,700 |
| 15 Dec 2004 | USD | 30.88 | 30.96 | 30.33 | 30.68 | 30.68 | -0.32 (-1.03%) | 585,700 |
| 14 Dec 2004 | USD | 30.85 | 31.05 | 30.17 | 31 | 31 | +0.1 (+0.32%) | 458,600 |
| 13 Dec 2004 | USD | 30.5 | 31.29 | 30.5 | 30.9 | 30.9 | +0.6 (+1.98%) | 591,900 |
| 10 Dec 2004 | USD | 29.8 | 30.4 | 29.75 | 30.3 | 30.3 | +0.46 (+1.54%) | 315,800 |
| 9 Dec 2004 | USD | 30 | 30.1 | 29.67 | 29.84 | 29.84 | -0.21 (-0.70%) | 296,000 |
| 8 Dec 2004 | USD | 29.75 | 30.09 | 29.6 | 30.05 | 30.05 | +0.24 (+0.81%) | 377,900 |
| 7 Dec 2004 | USD | 29.75 | 29.88 | 29.51 | 29.81 | 29.81 | +0.11 (+0.37%) | 683,800 |
| 6 Dec 2004 | USD | 30.05 | 30.05 | 29.67 | 29.7 | 29.7 | -0.27 (-0.90%) | 474,400 |
| 3 Dec 2004 | USD | 29.94 | 30.14 | 29.4 | 29.97 | 29.97 | +0.1 (+0.33%) | 260,300 |
| 2 Dec 2004 | USD | 29.57 | 29.98 | 29.12 | 29.87 | 29.87 | +0.37 (+1.25%) | 526,900 |
| 1 Dec 2004 | USD | 30.05 | 30.1 | 29.36 | 29.5 | 29.5 | -0.5 (-1.67%) | 673,000 |
| 30 Nov 2004 | USD | 29.32 | 30.14 | 29.15 | 30 | 30 | +0.8 (+2.74%) | 780,300 |
| 29 Nov 2004 | USD | 29.35 | 29.6 | 29 | 29.2 | 29.2 | -0.29 (-0.98%) | 258,600 |
| 26 Nov 2004 | USD | 29.6 | 29.7 | 29.37 | 29.49 | 29.49 | 0.0 (0.0%) | 40,000 |
| 25 Nov 2004 | USD | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 29.35 | 29.58 | 29.35 | 29.49 | 29.49 | -0.03 (-0.10%) | 168,300 |
| 23 Nov 2004 | USD | 29.63 | 29.75 | 29.44 | 29.52 | 29.52 | +0.06 (+0.20%) | 357,100 |
