| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | USD | 47.56 | 47.8 | 46.9867 | 47.3867 | 31.5911 | -0.093 (-0.20%) | 135,400 |
| 13 Dec 2004 | USD | 47.18 | 47.6333 | 47.08 | 47.48 | 31.6533 | +0.3 (+0.64%) | 93,100 |
| 10 Dec 2004 | USD | 47.3 | 47.5 | 46.78 | 47.18 | 31.4533 | -0.287 (-0.60%) | 96,600 |
| 9 Dec 2004 | USD | 47.3667 | 48 | 47.28 | 47.4667 | 31.6445 | +0.033 (+0.07%) | 90,100 |
| 8 Dec 2004 | USD | 46.54 | 47.6533 | 46 | 47.4333 | 31.6222 | -0.227 (-0.48%) | 315,900 |
| 7 Dec 2004 | USD | 49.1267 | 49.14 | 47.6133 | 47.66 | 31.7733 | -1.607 (-3.26%) | 145,000 |
| 6 Dec 2004 | USD | 49.5867 | 49.6333 | 48.7867 | 49.2667 | 32.8445 | -0.333 (-0.67%) | 91,500 |
| 3 Dec 2004 | USD | 48.6667 | 49.7667 | 48.5 | 49.6 | 33.0667 | +0.767 (+1.57%) | 212,500 |
| 2 Dec 2004 | USD | 50.4333 | 50.4733 | 48.7333 | 48.8333 | 32.5555 | -1.88 (-3.71%) | 234,400 |
| 1 Dec 2004 | USD | 51.7933 | 51.8 | 50.4 | 50.7133 | 33.8089 | -1.087 (-2.10%) | 225,400 |
| 30 Nov 2004 | USD | 51.6 | 51.9267 | 51.1667 | 51.8 | 34.5333 | +0.047 (+0.09%) | 166,900 |
| 29 Nov 2004 | USD | 50.7667 | 51.7667 | 50.6733 | 51.7533 | 34.5022 | +0.887 (+1.74%) | 109,200 |
| 26 Nov 2004 | USD | 51.4 | 51.8 | 50.8667 | 50.8667 | 33.9111 | -0.7 (-1.36%) | 61,600 |
| 25 Nov 2004 | USD | 51.5667 | 51.5667 | 51.5667 | 51.5667 | 34.3778 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 50.6667 | 51.6867 | 50.4133 | 51.5667 | 34.3778 | +0.733 (+1.44%) | 121,000 |
| 23 Nov 2004 | USD | 50.8 | 50.9667 | 50.2933 | 50.8333 | 33.8889 | -0.113 (-0.22%) | 147,700 |
| 22 Nov 2004 | USD | 49.8333 | 51 | 49.6 | 50.9467 | 33.9645 | +1.113 (+2.23%) | 149,800 |
| 19 Nov 2004 | USD | 49.2 | 49.86 | 49.1667 | 49.8333 | 33.2222 | +0.633 (+1.29%) | 162,700 |
| 18 Nov 2004 | USD | 48.6933 | 49.22 | 48.3333 | 49.2 | 32.8 | +0.5 (+1.03%) | 86,800 |
| 17 Nov 2004 | USD | 47.9933 | 48.7333 | 47.9867 | 48.7 | 32.4667 | +0.72 (+1.50%) | 139,800 |
| 16 Nov 2004 | USD | 48.5333 | 49 | 47.76 | 47.98 | 31.9867 | -0.553 (-1.14%) | 226,000 |
| 15 Nov 2004 | USD | 49.8667 | 49.8667 | 48.2667 | 48.5333 | 32.3555 | -1.6 (-3.19%) | 147,000 |
| 12 Nov 2004 | USD | 48.8667 | 50.1667 | 48.7533 | 50.1333 | 33.4222 | +1.2 (+2.45%) | 103,600 |
| 11 Nov 2004 | USD | 49.7333 | 49.74 | 48.6 | 48.9333 | 32.6222 | -0.633 (-1.28%) | 135,400 |
| 10 Nov 2004 | USD | 48.38 | 49.7333 | 48.14 | 49.5667 | 33.0445 | +1.047 (+2.16%) | 139,200 |
| 9 Nov 2004 | USD | 48.3 | 48.9333 | 47.5667 | 48.52 | 32.3467 | -0.013 (-0.03%) | 198,900 |
| 8 Nov 2004 | USD | 50.4533 | 50.4533 | 48.34 | 48.5333 | 32.3555 | -1.827 (-3.63%) | 305,500 |
| 5 Nov 2004 | USD | 50.3333 | 51.0867 | 50.1467 | 50.36 | 33.5733 | +0.627 (+1.26%) | 240,900 |
| 4 Nov 2004 | USD | 50.3333 | 50.3333 | 49.5667 | 49.7333 | 33.1555 | +0.167 (+0.34%) | 324,900 |
| 3 Nov 2004 | USD | 48.3333 | 49.9333 | 48.3333 | 49.5667 | 33.0445 | +1.733 (+3.62%) | 237,000 |
