| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | USD | 31.0972 | 31.5108 | 31.0676 | 31.2843 | 7.8211 | +0.079 (+0.25%) | 294,096 |
| 5 Jan 2005 | USD | 31.5108 | 31.7569 | 30.7722 | 31.2055 | 7.8014 | -0.709 (-2.22%) | 776,268 |
| 4 Jan 2005 | USD | 32.3675 | 32.5939 | 31.8948 | 31.9145 | 7.9786 | -1.28 (-3.86%) | 1,074,021 |
| 3 Jan 2005 | USD | 33.4309 | 33.5393 | 33.1552 | 33.1946 | 8.2987 | -0.266 (-0.79%) | 583,318 |
| 31 Dec 2004 | USD | 33.2931 | 33.6574 | 33.2931 | 33.4605 | 8.3651 | +0.039 (+0.12%) | 214,479 |
| 30 Dec 2004 | USD | 33.3817 | 33.6574 | 33.2438 | 33.4211 | 8.3553 | +0.246 (+0.74%) | 175,077 |
| 29 Dec 2004 | USD | 33.3128 | 33.3915 | 33.1158 | 33.1749 | 8.2937 | -0.295 (-0.88%) | 324,562 |
| 28 Dec 2004 | USD | 33.4802 | 33.5688 | 33.4309 | 33.4703 | 8.3676 | -0.099 (-0.29%) | 164,515 |
| 27 Dec 2004 | USD | 33.3423 | 33.7461 | 33.3423 | 33.5688 | 8.3922 | -0.031 (-0.09%) | 168,984 |
| 24 Dec 2004 | USD | 33.6 | 33.6 | 33.6 | 33.6 | 8.4 | +0.002 (+0.01%) | 0 |
| 23 Dec 2004 | USD | 33.4408 | 33.6771 | 33.4112 | 33.5983 | 8.3996 | +0.374 (+1.13%) | 216,916 |
| 22 Dec 2004 | USD | 33.0863 | 33.5786 | 33.0863 | 33.2241 | 8.306 | -0.03 (-0.09%) | 382,650 |
| 21 Dec 2004 | USD | 33.0469 | 33.2635 | 32.8598 | 33.2537 | 8.3134 | +0.158 (+0.48%) | 1,165,824 |
| 20 Dec 2004 | USD | 33.1257 | 33.3915 | 33.0863 | 33.0961 | 8.274 | +0.354 (+1.08%) | 308,720 |
| 17 Dec 2004 | USD | 32.7121 | 32.8598 | 32.5053 | 32.7416 | 8.1854 | -0.325 (-0.98%) | 486,640 |
| 16 Dec 2004 | USD | 33.3325 | 33.3915 | 32.9977 | 33.0666 | 8.2667 | -0.473 (-1.41%) | 376,557 |
| 15 Dec 2004 | USD | 33.5196 | 33.6771 | 33.3817 | 33.5393 | 8.3848 | +0.62 (+1.88%) | 262,818 |
| 14 Dec 2004 | USD | 32.8007 | 33.0469 | 32.7416 | 32.9189 | 8.2297 | +0.345 (+1.06%) | 280,691 |
| 13 Dec 2004 | USD | 32.3281 | 32.6432 | 32.2394 | 32.5742 | 8.1435 | +0.729 (+2.29%) | 402,148 |
| 10 Dec 2004 | USD | 31.4221 | 31.944 | 31.4221 | 31.8456 | 7.9614 | -0.226 (-0.71%) | 846,949 |
| 9 Dec 2004 | USD | 31.7077 | 32.1508 | 31.5698 | 32.072 | 8.018 | -0.03 (-0.09%) | 444,394 |
| 8 Dec 2004 | USD | 31.9834 | 32.3182 | 31.9145 | 32.1016 | 8.0254 | +0.039 (+0.12%) | 435,052 |
| 7 Dec 2004 | USD | 32.4659 | 32.5545 | 32.0031 | 32.0622 | 8.0155 | -0.581 (-1.78%) | 607,285 |
| 6 Dec 2004 | USD | 32.3773 | 32.7613 | 32.2493 | 32.6432 | 8.1608 | +0.62 (+1.94%) | 1,102,049 |
| 3 Dec 2004 | USD | 31.9539 | 32.269 | 31.9145 | 32.0228 | 8.0057 | -0.029 (-0.09%) | 343,248 |
| 2 Dec 2004 | USD | 31.9834 | 32.1804 | 31.9736 | 32.0523 | 8.0131 | -0.256 (-0.79%) | 1,183,698 |
| 1 Dec 2004 | USD | 31.6978 | 32.3871 | 31.6978 | 32.3084 | 8.0771 | +0.965 (+3.08%) | 655,624 |
| 30 Nov 2004 | USD | 31.7372 | 31.9243 | 31.107 | 31.3434 | 7.8358 | -0.187 (-0.59%) | 1,322,215 |
| 29 Nov 2004 | USD | 31.7668 | 31.9145 | 31.2547 | 31.5304 | 7.8826 | +0.167 (+0.53%) | 805,922 |
| 26 Nov 2004 | USD | 31.2744 | 31.6092 | 31.2646 | 31.363 | 7.8407 | +0.643 (+2.09%) | 140,955 |
