| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2005 | USD | 27.46 | 27.49 | 27.15 | 27.45 | 27.45 | +0.09 (+0.33%) | 305,800 |
| 31 Dec 2004 | USD | 27.3 | 27.5 | 27.14 | 27.36 | 27.36 | +0.13 (+0.48%) | 177,400 |
| 30 Dec 2004 | USD | 27.43 | 27.44 | 26.75 | 27.23 | 27.23 | -0.2 (-0.73%) | 347,100 |
| 29 Dec 2004 | USD | 27.25 | 27.53 | 27.25 | 27.43 | 27.43 | +0.08 (+0.29%) | 268,800 |
| 28 Dec 2004 | USD | 27 | 27.53 | 27 | 27.35 | 27.35 | +0.3 (+1.11%) | 219,500 |
| 27 Dec 2004 | USD | 26.95 | 27.11 | 26.95 | 27.05 | 27.05 | +0.18 (+0.67%) | 494,600 |
| 24 Dec 2004 | USD | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 26.88 | 27.01 | 26.78 | 26.87 | 26.87 | -0.13 (-0.48%) | 372,300 |
| 22 Dec 2004 | USD | 26.75 | 27 | 26.63 | 27 | 27 | +0.15 (+0.56%) | 301,800 |
| 21 Dec 2004 | USD | 26.85 | 27 | 26.67 | 26.85 | 26.85 | -0.16 (-0.59%) | 311,500 |
| 20 Dec 2004 | USD | 26.97 | 27.01 | 26.75 | 27.01 | 27.01 | +0.01 (+0.04%) | 355,100 |
| 17 Dec 2004 | USD | 26.65 | 27 | 26.3 | 27 | 27 | +0.25 (+0.93%) | 702,100 |
| 16 Dec 2004 | USD | 27 | 27 | 26.55 | 26.75 | 26.75 | -0.1 (-0.37%) | 392,000 |
| 15 Dec 2004 | USD | 26.7 | 26.9 | 26.52 | 26.85 | 26.85 | +0.09 (+0.34%) | 227,600 |
| 14 Dec 2004 | USD | 26.38 | 26.84 | 26.32 | 26.76 | 26.76 | +0.39 (+1.48%) | 639,400 |
| 13 Dec 2004 | USD | 26.3 | 26.55 | 26.2 | 26.37 | 26.37 | +0.19 (+0.73%) | 760,500 |
| 10 Dec 2004 | USD | 26 | 26.25 | 25.6 | 26.18 | 26.18 | +0.58 (+2.27%) | 545,400 |
| 9 Dec 2004 | USD | 25.4 | 25.75 | 25.28 | 25.6 | 25.6 | +0.02 (+0.08%) | 276,100 |
| 8 Dec 2004 | USD | 26.01 | 26.06 | 25.49 | 25.58 | 25.58 | -0.43 (-1.65%) | 239,800 |
| 7 Dec 2004 | USD | 25.95 | 26.14 | 25.86 | 26.01 | 26.01 | -0.04 (-0.15%) | 180,600 |
| 6 Dec 2004 | USD | 25.87 | 26.14 | 25.67 | 26.05 | 26.05 | -0.07 (-0.27%) | 346,400 |
| 3 Dec 2004 | USD | 26.5 | 26.5 | 25.95 | 26.12 | 26.12 | -0.19 (-0.72%) | 229,700 |
| 2 Dec 2004 | USD | 26.45 | 26.45 | 26.25 | 26.31 | 26.31 | -0.2 (-0.75%) | 219,900 |
| 1 Dec 2004 | USD | 25.99 | 26.51 | 25.9 | 26.51 | 26.51 | +0.45 (+1.73%) | 378,800 |
| 30 Nov 2004 | USD | 26.3 | 26.3 | 25.7 | 26.06 | 26.06 | -0.15 (-0.57%) | 309,700 |
| 29 Nov 2004 | USD | 26 | 26.34 | 25.97 | 26.21 | 26.21 | +0.24 (+0.92%) | 251,400 |
| 26 Nov 2004 | USD | 25.97 | 26 | 25.88 | 25.97 | 25.97 | +0.02 (+0.08%) | 23,100 |
| 25 Nov 2004 | USD | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 26.05 | 26.15 | 25.9 | 25.95 | 25.95 | -0.05 (-0.19%) | 151,100 |
| 23 Nov 2004 | USD | 25.68 | 26.05 | 25.68 | 26 | 26 | +0.25 (+0.97%) | 361,600 |
