| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | USD | 32.09 | 32.93 | 31.37 | 32.36 | 32.36 | +0.61 (+1.92%) | 47,631 |
| 7 Jan 2005 | USD | 31.46 | 33 | 31.46 | 31.75 | 31.75 | -0.45 (-1.40%) | 41,491 |
| 6 Jan 2005 | USD | 32 | 32.98 | 31.59 | 32.2 | 32.2 | +0.19 (+0.59%) | 23,988 |
| 5 Jan 2005 | USD | 31.86 | 32.61 | 31.05 | 32.01 | 32.01 | -0.43 (-1.33%) | 158,268 |
| 4 Jan 2005 | USD | 34.16 | 34.92 | 32.1 | 32.44 | 32.44 | -2.12 (-6.13%) | 34,888 |
| 3 Jan 2005 | USD | 34.19 | 34.87 | 34.1 | 34.56 | 34.56 | +0.77 (+2.28%) | 54,814 |
| 31 Dec 2004 | USD | 33.94 | 34.22 | 33.48 | 33.79 | 33.79 | -0.94 (-2.71%) | 19,900 |
| 30 Dec 2004 | USD | 34.07 | 34.8 | 33.79 | 34.73 | 34.73 | +0.54 (+1.58%) | 15,239 |
| 29 Dec 2004 | USD | 33.69 | 34.46 | 33.44 | 34.19 | 34.19 | -0.14 (-0.41%) | 9,812 |
| 28 Dec 2004 | USD | 33.61 | 34.65 | 33.61 | 34.33 | 34.33 | +0.72 (+2.14%) | 14,007 |
| 27 Dec 2004 | USD | 33.22 | 33.85 | 33.22 | 33.61 | 33.61 | +0.24 (+0.72%) | 11,531 |
| 24 Dec 2004 | USD | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 34.08 | 34.08 | 33.37 | 33.37 | 33.37 | -0.71 (-2.08%) | 26,007 |
| 22 Dec 2004 | USD | 33.54 | 34.08 | 33.42 | 34.08 | 34.08 | +0.57 (+1.70%) | 12,282 |
| 21 Dec 2004 | USD | 33.71 | 33.72 | 32.76 | 33.51 | 33.51 | +0.75 (+2.29%) | 29,460 |
| 20 Dec 2004 | USD | 33.44 | 33.83 | 32.67 | 32.76 | 32.76 | -0.16 (-0.49%) | 42,336 |
| 17 Dec 2004 | USD | 32.97 | 33.32 | 31.91 | 32.92 | 32.92 | -0.23 (-0.69%) | 200,376 |
| 16 Dec 2004 | USD | 33.4 | 33.79 | 33.15 | 33.15 | 33.15 | -0.83 (-2.44%) | 16,031 |
| 15 Dec 2004 | USD | 33.24 | 34.03 | 33.15 | 33.98 | 33.98 | +0.05 (+0.15%) | 38,089 |
| 14 Dec 2004 | USD | 33.41 | 34.2 | 33.41 | 33.93 | 33.93 | -0.22 (-0.64%) | 29,583 |
| 13 Dec 2004 | USD | 32.93 | 34.28 | 32.43 | 34.15 | 34.15 | +1.45 (+4.43%) | 34,735 |
| 10 Dec 2004 | USD | 32.75 | 32.8 | 32.01 | 32.7 | 32.7 | +0.6 (+1.87%) | 22,623 |
| 9 Dec 2004 | USD | 32.5 | 32.75 | 32.08 | 32.1 | 32.1 | -0.88 (-2.67%) | 22,062 |
| 8 Dec 2004 | USD | 32.08 | 32.98 | 31.8 | 32.98 | 32.98 | +0.82 (+2.55%) | 31,373 |
| 7 Dec 2004 | USD | 32.1 | 32.55 | 31.9 | 32.16 | 32.16 | -0.32 (-0.99%) | 52,422 |
| 6 Dec 2004 | USD | 32.82 | 33.18 | 32.48 | 32.48 | 32.48 | -0.52 (-1.58%) | 34,537 |
| 3 Dec 2004 | USD | 33.28 | 33.82 | 32.88 | 33 | 33 | -0.01 (-0.03%) | 33,605 |
| 2 Dec 2004 | USD | 32.25 | 33.5 | 32.05 | 33.01 | 33.01 | +0.77 (+2.39%) | 31,444 |
| 1 Dec 2004 | USD | 34.63 | 34.63 | 31.9 | 32.24 | 32.24 | -1.99 (-5.81%) | 105,116 |
| 30 Nov 2004 | USD | 35.33 | 35.41 | 34 | 34.23 | 34.23 | -1.08 (-3.06%) | 43,298 |
