| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | USD | 28.38 | 28.53 | 27.3 | 27.42 | 27.42 | -1.25 (-4.36%) | 299,229 |
| 21 Jan 2005 | USD | 30.06 | 30.06 | 28.6 | 28.67 | 28.67 | -1.1 (-3.69%) | 118,366 |
| 20 Jan 2005 | USD | 30.11 | 30.26 | 29.54 | 29.77 | 29.77 | -0.69 (-2.27%) | 101,315 |
| 19 Jan 2005 | USD | 30.36 | 30.86 | 30.15 | 30.46 | 30.46 | -0.17 (-0.56%) | 112,069 |
| 18 Jan 2005 | USD | 31.22 | 31.79 | 30.16 | 30.63 | 30.63 | -0.67 (-2.14%) | 126,382 |
| 17 Jan 2005 | USD | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 31.36 | 32.02 | 30.85 | 31.3 | 31.3 | +0.11 (+0.35%) | 103,064 |
| 13 Jan 2005 | USD | 31 | 31.88 | 30.87 | 31.19 | 31.19 | +0.08 (+0.26%) | 117,912 |
| 12 Jan 2005 | USD | 31.74 | 31.74 | 30.91 | 31.11 | 31.11 | -0.35 (-1.11%) | 89,562 |
| 11 Jan 2005 | USD | 31.9 | 32.05 | 31.46 | 31.46 | 31.46 | -0.73 (-2.27%) | 63,941 |
| 10 Jan 2005 | USD | 31.34 | 32.19 | 30.67 | 32.19 | 32.19 | +1.33 (+4.31%) | 289,378 |
| 7 Jan 2005 | USD | 31.54 | 31.62 | 30.59 | 30.86 | 30.86 | -0.35 (-1.12%) | 227,621 |
| 6 Jan 2005 | USD | 32.7 | 32.78 | 31.21 | 31.21 | 31.21 | -1.59 (-4.85%) | 227,063 |
| 5 Jan 2005 | USD | 32.83 | 33.1 | 32.75 | 32.8 | 32.8 | -0.19 (-0.58%) | 221,492 |
| 4 Jan 2005 | USD | 33.89 | 34.18 | 32.71 | 32.99 | 32.99 | -1.06 (-3.11%) | 197,720 |
| 3 Jan 2005 | USD | 35.42 | 35.56 | 33.86 | 34.05 | 34.05 | -1.2 (-3.40%) | 282,264 |
| 31 Dec 2004 | USD | 35.26 | 35.6 | 35.05 | 35.25 | 35.25 | +0.01 (+0.03%) | 97,271 |
| 30 Dec 2004 | USD | 34.92 | 35.45 | 34.81 | 35.24 | 35.24 | +0.19 (+0.54%) | 105,797 |
| 29 Dec 2004 | USD | 35.37 | 35.56 | 34.52 | 35.05 | 35.05 | -0.21 (-0.60%) | 156,883 |
| 28 Dec 2004 | USD | 35.8 | 35.8 | 35.2 | 35.26 | 35.26 | -0.09 (-0.25%) | 155,098 |
| 27 Dec 2004 | USD | 35 | 35.68 | 35 | 35.35 | 35.35 | -0.16 (-0.45%) | 118,811 |
| 24 Dec 2004 | USD | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 35.38 | 35.66 | 34.1 | 35.51 | 35.51 | -0.23 (-0.64%) | 210,986 |
| 22 Dec 2004 | USD | 32.9 | 35.8 | 32.58 | 35.74 | 35.74 | -1.48 (-3.98%) | 1,081,530 |
| 21 Dec 2004 | USD | 36.51 | 37.25 | 36.49 | 37.22 | 37.22 | +0.76 (+2.08%) | 62,287 |
| 20 Dec 2004 | USD | 37.33 | 37.4 | 35.86 | 36.46 | 36.46 | -0.55 (-1.49%) | 119,506 |
| 17 Dec 2004 | USD | 36.86 | 37.01 | 36.06 | 37.01 | 37.01 | +0.49 (+1.34%) | 64,080 |
| 16 Dec 2004 | USD | 37 | 37.11 | 36.05 | 36.52 | 36.52 | -0.51 (-1.38%) | 28,921 |
| 15 Dec 2004 | USD | 37.07 | 37.09 | 36 | 37.03 | 37.03 | +0.2 (+0.54%) | 33,298 |
| 14 Dec 2004 | USD | 35.4 | 36.93 | 35.4 | 36.83 | 36.83 | +1.23 (+3.46%) | 114,500 |
