| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | USD | 35.95 | 36.82 | 35.95 | 36.51 | 36.51 | -0.21 (-0.57%) | 493,403 |
| 17 Jan 2005 | USD | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 36.3 | 36.86 | 36 | 36.72 | 36.72 | +0.72 (+2%) | 569,076 |
| 13 Jan 2005 | USD | 36.05 | 36.29 | 35.46 | 36 | 36 | -0.21 (-0.58%) | 541,798 |
| 12 Jan 2005 | USD | 36.47 | 37.08 | 35.43 | 36.21 | 36.21 | +0.58 (+1.63%) | 639,690 |
| 11 Jan 2005 | USD | 36.53 | 36.55 | 35.11 | 35.63 | 35.63 | -1.1 (-2.99%) | 524,713 |
| 10 Jan 2005 | USD | 36.83 | 37.35 | 36.2 | 36.73 | 36.73 | +0.21 (+0.58%) | 394,962 |
| 7 Jan 2005 | USD | 36.76 | 37.23 | 36.29 | 36.52 | 36.52 | -0.42 (-1.14%) | 524,619 |
| 6 Jan 2005 | USD | 37.16 | 37.59 | 36.72 | 36.94 | 36.94 | -0.01 (-0.03%) | 381,161 |
| 5 Jan 2005 | USD | 38.13 | 38.13 | 36.75 | 36.95 | 36.95 | -0.88 (-2.33%) | 535,832 |
| 4 Jan 2005 | USD | 38.75 | 38.93 | 37 | 37.83 | 37.83 | -0.54 (-1.41%) | 740,956 |
| 3 Jan 2005 | USD | 40.55 | 40.9 | 38.25 | 38.37 | 38.37 | -1.7 (-4.24%) | 715,069 |
| 31 Dec 2004 | USD | 40 | 40.31 | 39.64 | 40.07 | 40.07 | -0.04 (-0.10%) | 323,947 |
| 30 Dec 2004 | USD | 40.13 | 40.25 | 39.92 | 40.11 | 40.11 | +0.03 (+0.07%) | 243,385 |
| 29 Dec 2004 | USD | 39.3 | 40.1 | 39.3 | 40.08 | 40.08 | +0.63 (+1.60%) | 355,287 |
| 28 Dec 2004 | USD | 39.47 | 39.69 | 39.05 | 39.45 | 39.45 | +0.05 (+0.13%) | 338,580 |
| 27 Dec 2004 | USD | 39.14 | 39.44 | 38.8179 | 39.4 | 39.4 | +0.5 (+1.29%) | 561,442 |
| 24 Dec 2004 | USD | 38.9 | 38.9 | 38.9 | 38.9 | 38.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 38.93 | 39.07 | 38.35 | 38.9 | 38.9 | +0.34 (+0.88%) | 231,007 |
| 22 Dec 2004 | USD | 38.6 | 39.21 | 38.3 | 38.56 | 38.56 | +0.04 (+0.10%) | 334,644 |
| 21 Dec 2004 | USD | 38.09 | 38.63 | 37.96 | 38.52 | 38.52 | +0.67 (+1.77%) | 370,109 |
| 20 Dec 2004 | USD | 38.1 | 38.66 | 37.3 | 37.85 | 37.85 | +0.35 (+0.93%) | 432,290 |
| 17 Dec 2004 | USD | 37.96 | 38.24 | 37.17 | 37.5 | 37.5 | -0.62 (-1.63%) | 599,999 |
| 16 Dec 2004 | USD | 39.17 | 39.5 | 37.88 | 38.12 | 38.12 | -1.05 (-2.68%) | 604,298 |
| 15 Dec 2004 | USD | 39.3 | 39.85 | 39 | 39.17 | 39.17 | -0.37 (-0.94%) | 498,516 |
| 14 Dec 2004 | USD | 38.4 | 39.75 | 38.19 | 39.54 | 39.54 | +1.4 (+3.67%) | 456,139 |
| 13 Dec 2004 | USD | 38.2 | 38.61 | 37.988 | 38.14 | 38.14 | +0.36 (+0.95%) | 411,897 |
| 10 Dec 2004 | USD | 37.26 | 38.19 | 37.2 | 37.78 | 37.78 | +0.13 (+0.35%) | 317,589 |
| 9 Dec 2004 | USD | 38.06 | 38.06 | 36.86 | 37.65 | 37.65 | -0.715 (-1.86%) | 589,446 |
| 8 Dec 2004 | USD | 39.08 | 39.08 | 37.56 | 38.365 | 38.365 | -0.815 (-2.08%) | 679,600 |
