| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2005 | USD | 33.55 | 33.55 | 32 | 32.95 | 10.9833 | -0.6 (-1.79%) | 1,862,400 |
| 31 Dec 2004 | USD | 33.91 | 34.09 | 33.33 | 33.55 | 11.1833 | -0.36 (-1.06%) | 536,700 |
| 30 Dec 2004 | USD | 33.25 | 34 | 33.25 | 33.91 | 11.3033 | +1.01 (+3.07%) | 1,058,100 |
| 29 Dec 2004 | USD | 32.25 | 33.12 | 32.16 | 32.9 | 10.9667 | +0.64 (+1.98%) | 1,233,600 |
| 28 Dec 2004 | USD | 31.93 | 32.68 | 31.1 | 32.26 | 10.7533 | +0.35 (+1.10%) | 1,081,200 |
| 27 Dec 2004 | USD | 32.65 | 32.7 | 31.7 | 31.91 | 10.6367 | -0.45 (-1.39%) | 946,200 |
| 24 Dec 2004 | USD | 32.36 | 32.36 | 32.36 | 32.36 | 10.7867 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 31.2 | 32.62 | 31.2 | 32.36 | 10.7867 | +1.38 (+4.45%) | 2,092,500 |
| 22 Dec 2004 | USD | 32.1 | 32.1 | 30.6 | 30.98 | 10.3267 | +0.78 (+2.58%) | 1,393,200 |
| 21 Dec 2004 | USD | 29.7 | 30.4 | 29.54 | 30.2 | 10.0667 | +0.63 (+2.13%) | 1,156,500 |
| 20 Dec 2004 | USD | 29.8 | 29.8 | 28.779 | 29.57 | 9.8567 | -0.23 (-0.77%) | 885,300 |
| 17 Dec 2004 | USD | 29.98 | 30.26 | 29.45 | 29.8 | 9.9333 | -0.25 (-0.83%) | 1,064,100 |
| 16 Dec 2004 | USD | 30.33 | 30.33 | 29.11 | 30.05 | 10.0167 | -0.28 (-0.92%) | 1,505,100 |
| 15 Dec 2004 | USD | 30.14 | 30.65 | 29.8 | 30.33 | 10.11 | +0.29 (+0.97%) | 1,703,700 |
| 14 Dec 2004 | USD | 29.75 | 30.2 | 29.7 | 30.04 | 10.0133 | +0.31 (+1.04%) | 1,304,100 |
| 13 Dec 2004 | USD | 29.95 | 29.95 | 29.4 | 29.73 | 9.91 | -0.18 (-0.60%) | 714,600 |
| 10 Dec 2004 | USD | 29.8 | 29.98 | 29.1 | 29.91 | 9.97 | +0.08 (+0.27%) | 823,200 |
| 9 Dec 2004 | USD | 29.4 | 30 | 28.85 | 29.83 | 9.9433 | +0.43 (+1.46%) | 2,683,200 |
| 8 Dec 2004 | USD | 28.1 | 29.44 | 28 | 29.4 | 9.8 | +1.34 (+4.78%) | 17,217,000 |
| 7 Dec 2004 | USD | 30.09 | 30.68 | 28 | 28.06 | 9.3533 | -2.03 (-6.75%) | 4,038,000 |
| 6 Dec 2004 | USD | 30.81 | 31.6 | 30.09 | 30.09 | 10.03 | -0.71 (-2.31%) | 2,100,600 |
| 3 Dec 2004 | USD | 30.12 | 31.75 | 29.65 | 30.8 | 10.2667 | +0.67 (+2.22%) | 1,653,900 |
| 2 Dec 2004 | USD | 28.9 | 30.59 | 28.85 | 30.13 | 10.0433 | +1.23 (+4.26%) | 1,611,600 |
| 1 Dec 2004 | USD | 27.09 | 28.99 | 26.95 | 28.9 | 9.6333 | +1.81 (+6.68%) | 572,700 |
| 30 Nov 2004 | USD | 26.82 | 27.1 | 26.5 | 27.09 | 9.03 | +0.27 (+1.01%) | 681,300 |
| 29 Nov 2004 | USD | 26.9 | 26.94 | 25.92 | 26.82 | 8.94 | -0.08 (-0.30%) | 347,100 |
| 26 Nov 2004 | USD | 26.4 | 26.93 | 26.3 | 26.9 | 8.9667 | +0.53 (+2.01%) | 26,400 |
| 25 Nov 2004 | USD | 26.37 | 26.37 | 26.37 | 26.37 | 8.79 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 25.91 | 26.41 | 25.85 | 26.37 | 8.79 | +0.51 (+1.97%) | 353,100 |
| 23 Nov 2004 | USD | 26 | 26.3 | 25.5 | 25.86 | 8.62 | -0.19 (-0.73%) | 516,600 |
