| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | USD | 46.7 | 47.1267 | 45.4933 | 45.98 | 30.6533 | -0.553 (-1.19%) | 174,000 |
| 24 Jan 2005 | USD | 46 | 46.8333 | 45.9867 | 46.5333 | 31.0222 | +0.533 (+1.16%) | 255,600 |
| 21 Jan 2005 | USD | 45.6267 | 46.44 | 45.6267 | 46 | 30.6667 | +0.433 (+0.95%) | 252,000 |
| 20 Jan 2005 | USD | 45.6733 | 46.1733 | 45.1067 | 45.5667 | 30.3778 | -0.273 (-0.60%) | 194,200 |
| 19 Jan 2005 | USD | 45.8933 | 46.1133 | 45.6333 | 45.84 | 30.56 | +0.04 (+0.09%) | 183,600 |
| 18 Jan 2005 | USD | 45.0667 | 45.92 | 45.0467 | 45.8 | 30.5333 | +1.047 (+2.34%) | 217,600 |
| 17 Jan 2005 | USD | 44.7533 | 44.7533 | 44.7533 | 44.7533 | 29.8355 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 44.8333 | 44.98 | 43.9667 | 44.7533 | 29.8355 | -0.013 (-0.03%) | 137,200 |
| 13 Jan 2005 | USD | 44.1667 | 45.1667 | 43.9333 | 44.7667 | 29.8445 | +0.833 (+1.90%) | 332,500 |
| 12 Jan 2005 | USD | 43.8067 | 44.2333 | 43.1933 | 43.9333 | 29.2889 | +0.133 (+0.30%) | 181,600 |
| 11 Jan 2005 | USD | 43.04 | 43.9333 | 42.5 | 43.8 | 29.2 | +0.8 (+1.86%) | 282,400 |
| 10 Jan 2005 | USD | 42.6667 | 43.1333 | 42.4667 | 43 | 28.6667 | +0.727 (+1.72%) | 211,900 |
| 7 Jan 2005 | USD | 42.8333 | 42.8733 | 41.1 | 42.2733 | 28.1822 | -0.5 (-1.17%) | 316,800 |
| 6 Jan 2005 | USD | 42 | 43.1667 | 41.52 | 42.7733 | 28.5155 | +1 (+2.39%) | 170,700 |
| 5 Jan 2005 | USD | 43.5067 | 43.5067 | 41.6 | 41.7733 | 27.8489 | -1.733 (-3.98%) | 274,500 |
| 4 Jan 2005 | USD | 43.3333 | 44.4333 | 43.3333 | 43.5067 | 29.0045 | +0.24 (+0.55%) | 209,200 |
| 3 Jan 2005 | USD | 45.7 | 45.7133 | 43.0333 | 43.2667 | 28.8445 | -2.733 (-5.94%) | 242,800 |
| 31 Dec 2004 | USD | 45.6667 | 46.5667 | 45.5533 | 46 | 30.6667 | +0.24 (+0.52%) | 101,200 |
| 30 Dec 2004 | USD | 45.8333 | 45.9 | 45.5667 | 45.76 | 30.5067 | -0.373 (-0.81%) | 66,400 |
| 29 Dec 2004 | USD | 45.8 | 46.2867 | 45.7333 | 46.1333 | 30.7555 | +0.267 (+0.58%) | 70,200 |
| 28 Dec 2004 | USD | 45.2 | 45.9 | 45.1867 | 45.8667 | 30.5778 | +0.567 (+1.25%) | 174,900 |
| 27 Dec 2004 | USD | 46.18 | 46.22 | 45.2933 | 45.3 | 30.2 | -0.893 (-1.93%) | 186,900 |
| 24 Dec 2004 | USD | 46.1933 | 46.1933 | 46.1933 | 46.1933 | 30.7955 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 46.5 | 46.7 | 46.1867 | 46.1933 | 30.7955 | -0.36 (-0.77%) | 219,400 |
| 22 Dec 2004 | USD | 47.5467 | 47.6667 | 46.1733 | 46.5533 | 31.0355 | -0.913 (-1.92%) | 149,500 |
| 21 Dec 2004 | USD | 47.0333 | 47.56 | 46.6667 | 47.4667 | 31.6445 | +0.453 (+0.96%) | 89,700 |
| 20 Dec 2004 | USD | 47.44 | 47.5867 | 46.9133 | 47.0133 | 31.3422 | -0.42 (-0.89%) | 102,600 |
| 17 Dec 2004 | USD | 47.5333 | 47.8533 | 47.34 | 47.4333 | 31.6222 | +0.14 (+0.30%) | 115,900 |
| 16 Dec 2004 | USD | 48.4333 | 48.4333 | 47.0867 | 47.2933 | 31.5289 | -1.04 (-2.15%) | 131,500 |
| 15 Dec 2004 | USD | 47.4 | 48.3333 | 47.0333 | 48.3333 | 32.2222 | +0.947 (+2.00%) | 152,500 |
