| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | USD | 30.6 | 30.65 | 30.25 | 30.34 | 30.34 | -0.31 (-1.01%) | 57,000 |
| 13 Dec 2004 | USD | 30 | 30.75 | 29.8 | 30.65 | 30.65 | +1.24 (+4.22%) | 148,700 |
| 10 Dec 2004 | USD | 30.25 | 30.95 | 29.4 | 29.41 | 29.41 | -0.29 (-0.98%) | 244,300 |
| 9 Dec 2004 | USD | 30.35 | 30.5 | 28.55 | 29.7 | 29.7 | -0.95 (-3.10%) | 294,300 |
| 8 Dec 2004 | USD | 32 | 32.1 | 30.65 | 30.65 | 30.65 | -0.97 (-3.07%) | 417,600 |
| 7 Dec 2004 | USD | 31.16 | 32.5 | 30.2 | 31.62 | 31.62 | +0.46 (+1.48%) | 624,200 |
| 6 Dec 2004 | USD | 31.2 | 32.1 | 31.01 | 31.16 | 31.16 | +0.51 (+1.66%) | 840,500 |
| 3 Dec 2004 | USD | 30.75 | 30.89 | 30.55 | 30.65 | 30.65 | +0.09 (+0.29%) | 242,900 |
| 2 Dec 2004 | USD | 29.9 | 31.74 | 29.81 | 30.56 | 30.56 | +0.71 (+2.38%) | 295,900 |
| 1 Dec 2004 | USD | 29.55 | 29.95 | 29.55 | 29.85 | 29.85 | +0.47 (+1.60%) | 344,100 |
| 30 Nov 2004 | USD | 29.85 | 30.35 | 29.37 | 29.38 | 29.38 | -0.32 (-1.08%) | 201,500 |
| 29 Nov 2004 | USD | 30.15 | 30.65 | 29.7 | 29.7 | 29.7 | -0.32 (-1.07%) | 485,200 |
| 26 Nov 2004 | USD | 30.25 | 30.35 | 30.02 | 30.02 | 30.02 | -0.18 (-0.60%) | 40,100 |
| 25 Nov 2004 | USD | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 29.8 | 30.49 | 29.15 | 30.2 | 30.2 | +0.65 (+2.20%) | 163,300 |
| 23 Nov 2004 | USD | 29.85 | 29.9 | 29.3 | 29.55 | 29.55 | -0.2 (-0.67%) | 394,600 |
| 22 Nov 2004 | USD | 29.5 | 30.15 | 29.48 | 29.75 | 29.75 | +0.15 (+0.51%) | 272,300 |
| 19 Nov 2004 | USD | 29.98 | 30 | 29.05 | 29.6 | 29.6 | -0.37 (-1.23%) | 560,000 |
| 18 Nov 2004 | USD | 30.55 | 30.6 | 29.71 | 29.97 | 29.97 | -0.43 (-1.41%) | 197,900 |
| 17 Nov 2004 | USD | 30.25 | 31.25 | 29.8 | 30.4 | 30.4 | +0.39 (+1.30%) | 461,900 |
| 16 Nov 2004 | USD | 27.8 | 30.5 | 27.5 | 30.01 | 30.01 | +2.09 (+7.49%) | 543,100 |
| 15 Nov 2004 | USD | 26.75 | 28 | 26.25 | 27.92 | 27.92 | +1.18 (+4.41%) | 187,600 |
| 12 Nov 2004 | USD | 27 | 27.25 | 26.72 | 26.74 | 26.74 | -0.01 (-0.04%) | 189,100 |
| 11 Nov 2004 | USD | 25.5 | 27 | 25.5 | 26.75 | 26.75 | +1.25 (+4.90%) | 302,300 |
| 10 Nov 2004 | USD | 26 | 26.3 | 25.3 | 25.5 | 25.5 | -0.43 (-1.66%) | 619,800 |
| 9 Nov 2004 | USD | 26.95 | 27.25 | 25.12 | 25.93 | 25.93 | -0.34 (-1.29%) | 628,200 |
| 8 Nov 2004 | USD | 26.5 | 26.5 | 24.85 | 26.27 | 26.27 | -0.23 (-0.87%) | 249,400 |
| 5 Nov 2004 | USD | 26.08 | 26.5 | 25.42 | 26.5 | 26.5 | +0.5 (+1.92%) | 328,300 |
| 4 Nov 2004 | USD | 24.25 | 26.25 | 24.25 | 26 | 26 | +1.75 (+7.22%) | 342,600 |
| 3 Nov 2004 | USD | 23.95 | 24.7 | 23.95 | 24.25 | 24.25 | +0.5 (+2.11%) | 184,800 |
