| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | USD | 59.761 | 60.6729 | 59.365 | 60.0466 | 60.0466 | +0.322 (+0.54%) | 2,963,882 |
| 5 Jan 2005 | USD | 59.7887 | 60.3137 | 58.7847 | 59.7242 | 59.7242 | +0.074 (+0.12%) | 3,616,816 |
| 4 Jan 2005 | USD | 61.5664 | 62.0914 | 59.2176 | 59.6505 | 59.6505 | -1.409 (-2.31%) | 3,921,329 |
| 3 Jan 2005 | USD | 61.6401 | 62.4507 | 60.9308 | 61.0598 | 61.0598 | -0.295 (-0.48%) | 3,520,992 |
| 31 Dec 2004 | USD | 61.898 | 62.2296 | 61.3546 | 61.3546 | 61.3546 | -0.553 (-0.89%) | 1,722,831 |
| 30 Dec 2004 | USD | 62.3678 | 62.5888 | 61.5019 | 61.9072 | 61.9072 | -0.654 (-1.05%) | 1,225,172 |
| 29 Dec 2004 | USD | 62.5059 | 62.6349 | 62.027 | 62.5612 | 62.5612 | +0.055 (+0.09%) | 2,247,274 |
| 28 Dec 2004 | USD | 60.8111 | 62.7546 | 60.4611 | 62.5059 | 62.5059 | +2.128 (+3.52%) | 3,863,159 |
| 27 Dec 2004 | USD | 61.3361 | 61.7138 | 59.8716 | 60.3782 | 60.3782 | -0.702 (-1.15%) | 2,944,011 |
| 24 Dec 2004 | USD | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | +0.002 (+0.0%) | 0 |
| 23 Dec 2004 | USD | 60.3321 | 61.5019 | 60.1848 | 61.0782 | 61.0782 | +0.617 (+1.02%) | 2,032,342 |
| 22 Dec 2004 | USD | 60.3321 | 60.59 | 59.8255 | 60.4611 | 60.4611 | -0.258 (-0.42%) | 2,139,476 |
| 21 Dec 2004 | USD | 60.7282 | 60.9953 | 60.1663 | 60.719 | 60.719 | +0.074 (+0.12%) | 2,535,707 |
| 20 Dec 2004 | USD | 59.9729 | 60.719 | 59.7334 | 60.6453 | 60.6453 | +0.958 (+1.60%) | 2,576,480 |
| 17 Dec 2004 | USD | 60.6545 | 61.6032 | 59.6874 | 59.6874 | 59.6874 | -1.004 (-1.65%) | 4,448,672 |
| 16 Dec 2004 | USD | 60.5256 | 61.2348 | 60.1479 | 60.6914 | 60.6914 | +0.903 (+1.51%) | 3,414,218 |
| 15 Dec 2004 | USD | 60.8203 | 61.4282 | 59.5676 | 59.7887 | 59.7887 | -1.179 (-1.93%) | 3,600,077 |
| 14 Dec 2004 | USD | 60.2124 | 61.0598 | 59.9545 | 60.9677 | 60.9677 | -0.092 (-0.15%) | 3,194,732 |
| 13 Dec 2004 | USD | 60.8203 | 61.1611 | 60.2677 | 61.0598 | 61.0598 | +0.7 (+1.16%) | 4,175,089 |
| 10 Dec 2004 | USD | 60.5716 | 60.7006 | 59.4939 | 60.3598 | 60.3598 | -0.543 (-0.89%) | 4,408,139 |
| 9 Dec 2004 | USD | 59.4018 | 61.069 | 58.7202 | 60.9032 | 60.9032 | +1.464 (+2.46%) | 6,323,256 |
| 8 Dec 2004 | USD | 56.9517 | 59.8163 | 56.9517 | 59.4387 | 59.4387 | +2.819 (+4.98%) | 8,195,419 |
| 7 Dec 2004 | USD | 56.5372 | 57.5688 | 56.4451 | 56.6201 | 56.6201 | +0.074 (+0.13%) | 3,546,792 |
| 6 Dec 2004 | USD | 56.2332 | 57.0162 | 55.8648 | 56.5464 | 56.5464 | -0.157 (-0.28%) | 2,226,709 |
| 3 Dec 2004 | USD | 56.5925 | 57.182 | 56.0122 | 56.703 | 56.703 | -0.313 (-0.55%) | 3,307,549 |
| 2 Dec 2004 | USD | 55.7266 | 57.0991 | 55.5977 | 57.0162 | 57.0162 | +1.234 (+2.21%) | 3,476,910 |
| 1 Dec 2004 | USD | 54.4831 | 55.9477 | 54.4555 | 55.7819 | 55.7819 | +1.732 (+3.20%) | 5,904,262 |
| 30 Nov 2004 | USD | 54.2437 | 54.4555 | 53.2765 | 54.0502 | 54.0502 | -0.203 (-0.37%) | 3,810,182 |
| 29 Nov 2004 | USD | 54.3818 | 54.6213 | 53.3041 | 54.2529 | 54.2529 | +0.433 (+0.80%) | 4,280,760 |
| 26 Nov 2004 | USD | 53.7923 | 54.2529 | 53.6265 | 53.8199 | 53.8199 | -0.15 (-0.28%) | 1,101,420 |
