| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | USD | 26.23 | 26.49 | 25.95 | 26.42 | 264.2 | +0.57 (+2.21%) | 568,971 |
| 29 Dec 2004 | USD | 25.75 | 25.95 | 25.5 | 25.85 | 258.5 | -0.09 (-0.35%) | 320,683 |
| 28 Dec 2004 | USD | 25.25 | 25.95 | 25.08 | 25.94 | 259.4 | +0.75 (+2.98%) | 470,290 |
| 27 Dec 2004 | USD | 25.19 | 25.46 | 25 | 25.19 | 251.9 | -0.19 (-0.75%) | 322,432 |
| 24 Dec 2004 | USD | 25.38 | 25.38 | 25.38 | 25.38 | 253.8 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 25.06 | 25.39 | 24.9 | 25.38 | 253.8 | +0.28 (+1.12%) | 555,800 |
| 22 Dec 2004 | USD | 24.99 | 25.27 | 24.97 | 25.1 | 251 | -0.06 (-0.24%) | 466,442 |
| 21 Dec 2004 | USD | 24.98 | 25.23 | 24.94 | 25.16 | 251.6 | +0.04 (+0.16%) | 394,414 |
| 20 Dec 2004 | USD | 25.35 | 25.35 | 24.84 | 25.12 | 251.2 | -0.05 (-0.20%) | 649,411 |
| 17 Dec 2004 | USD | 25.52 | 25.76 | 25.11 | 25.17 | 251.7 | -0.5 (-1.95%) | 455,016 |
| 16 Dec 2004 | USD | 25.69 | 25.74 | 25.36 | 25.67 | 256.7 | 0.0 (0.0%) | 397,115 |
| 15 Dec 2004 | USD | 25.85 | 25.85 | 25.44 | 25.67 | 256.7 | -0.05 (-0.19%) | 450,182 |
| 14 Dec 2004 | USD | 25.45 | 25.8 | 25.39 | 25.72 | 257.2 | +0.19 (+0.74%) | 445,769 |
| 13 Dec 2004 | USD | 25.31 | 25.64 | 25.22 | 25.53 | 255.3 | +0.05 (+0.20%) | 521,137 |
| 10 Dec 2004 | USD | 26.15 | 26.15 | 25.39 | 25.48 | 254.8 | -0.56 (-2.15%) | 749,364 |
| 9 Dec 2004 | USD | 25.67 | 26.21 | 25.46 | 26.04 | 260.4 | +0.22 (+0.85%) | 894,777 |
| 8 Dec 2004 | USD | 25.3 | 25.9 | 25.29 | 25.82 | 258.2 | +0.42 (+1.65%) | 741,181 |
| 7 Dec 2004 | USD | 25.8 | 25.88 | 25.25 | 25.4 | 254 | -0.51 (-1.97%) | 361,580 |
| 6 Dec 2004 | USD | 25.97 | 26.02 | 25.77 | 25.91 | 259.1 | -0.26 (-0.99%) | 338,376 |
| 3 Dec 2004 | USD | 25.96 | 26.28 | 25.96 | 26.17 | 261.7 | -0.02 (-0.08%) | 585,281 |
| 2 Dec 2004 | USD | 26.35 | 26.5 | 25.97 | 26.19 | 261.9 | -0.1 (-0.38%) | 405,532 |
| 1 Dec 2004 | USD | 25.65 | 26.34 | 25.65 | 26.29 | 262.9 | +0.59 (+2.30%) | 770,207 |
| 30 Nov 2004 | USD | 25.76 | 26.02 | 25.7 | 25.7 | 257 | -0.27 (-1.04%) | 468,456 |
| 29 Nov 2004 | USD | 26.21 | 26.55 | 25.52 | 25.97 | 259.7 | -0.16 (-0.61%) | 530,307 |
| 26 Nov 2004 | USD | 26.53 | 26.53 | 26.06 | 26.13 | 261.3 | -0.29 (-1.10%) | 140,322 |
| 25 Nov 2004 | USD | 26.42 | 26.42 | 26.42 | 26.42 | 264.2 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 25.55 | 26.68 | 25.55 | 26.42 | 264.2 | +0.65 (+2.52%) | 949,939 |
| 23 Nov 2004 | USD | 25.01 | 26.15 | 25.01 | 25.77 | 257.7 | +0.93 (+3.74%) | 1,106,070 |
| 22 Nov 2004 | USD | 24.66 | 25.12 | 24.43 | 24.84 | 248.4 | +0.11 (+0.44%) | 668,766 |
| 19 Nov 2004 | USD | 24.88 | 25.22 | 24.53 | 24.73 | 247.3 | -0.26 (-1.04%) | 701,522 |
