| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | USD | 32.4874 | 32.676 | 32.3618 | 32.667 | 12.4121 | +0.072 (+0.22%) | 1,322,028 |
| 28 Dec 2004 | USD | 32.5323 | 32.676 | 32.4515 | 32.5951 | 12.3848 | +0.117 (+0.36%) | 2,144,923 |
| 27 Dec 2004 | USD | 32.7118 | 32.7118 | 32.308 | 32.4783 | 12.3404 | -0.108 (-0.33%) | 2,128,207 |
| 24 Dec 2004 | USD | 32.5861 | 32.5861 | 32.5861 | 32.5861 | 12.3814 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 32.2992 | 32.7208 | 32.1463 | 32.5861 | 12.3814 | +0.287 (+0.89%) | 3,058,438 |
| 22 Dec 2004 | USD | 32.1912 | 32.2992 | 32.0388 | 32.2992 | 12.2724 | +0.135 (+0.42%) | 4,260,519 |
| 21 Dec 2004 | USD | 31.6798 | 32.1644 | 31.6798 | 32.1644 | 12.2212 | +0.494 (+1.56%) | 5,711,583 |
| 20 Dec 2004 | USD | 31.3657 | 31.6798 | 31.3477 | 31.6708 | 12.0336 | +0.395 (+1.26%) | 3,078,086 |
| 17 Dec 2004 | USD | 31.1413 | 31.2937 | 31.0425 | 31.276 | 11.8836 | +0.135 (+0.43%) | 2,132,313 |
| 16 Dec 2004 | USD | 30.9438 | 31.3746 | 30.6655 | 31.1413 | 11.8324 | +0.198 (+0.64%) | 4,282,514 |
| 15 Dec 2004 | USD | 30.4682 | 31.7426 | 30.4593 | 30.9438 | 11.7574 | +0.476 (+1.56%) | 3,363,721 |
| 14 Dec 2004 | USD | 30.6027 | 30.7196 | 30.4321 | 30.4682 | 11.5767 | +0.09 (+0.30%) | 2,042,281 |
| 13 Dec 2004 | USD | 30.2886 | 30.6387 | 29.9746 | 30.3785 | 11.5426 | +0.09 (+0.30%) | 2,152,841 |
| 10 Dec 2004 | USD | 29.8847 | 30.549 | 29.7142 | 30.2886 | 11.5084 | +0.44 (+1.47%) | 23,792,105 |
| 9 Dec 2004 | USD | 29.6604 | 29.9118 | 29.5618 | 29.8488 | 11.3413 | +0.054 (+0.18%) | 1,646,083 |
| 8 Dec 2004 | USD | 29.831 | 29.9386 | 29.7501 | 29.7952 | 11.321 | -0.036 (-0.12%) | 757,791 |
| 7 Dec 2004 | USD | 30.0554 | 30.1361 | 29.6901 | 29.831 | 11.3346 | -0.233 (-0.78%) | 2,963,421 |
| 6 Dec 2004 | USD | 29.9746 | 30.0643 | 29.8847 | 30.0643 | 11.4232 | +0.09 (+0.30%) | 1,432,002 |
| 3 Dec 2004 | USD | 29.7771 | 30.0195 | 29.7683 | 29.9746 | 11.3891 | +0.108 (+0.36%) | 3,054,918 |
| 2 Dec 2004 | USD | 30.0643 | 30.2258 | 29.7683 | 29.8669 | 11.3482 | -0.206 (-0.69%) | 8,499,635 |
| 1 Dec 2004 | USD | 28.9247 | 30.3606 | 28.9247 | 30.0733 | 11.4266 | +1.167 (+4.04%) | 38,943,818 |
| 30 Nov 2004 | USD | 28.4938 | 28.9067 | 28.4938 | 28.9067 | 10.9834 | +0.377 (+1.32%) | 17,377,574 |
| 29 Nov 2004 | USD | 28.7181 | 28.7181 | 28.4669 | 28.5297 | 10.8401 | +0.018 (+0.06%) | 1,395,637 |
| 26 Nov 2004 | USD | 28.2695 | 28.5924 | 28.2695 | 28.5118 | 10.8333 | +0.242 (+0.86%) | 835,799 |
| 25 Nov 2004 | USD | 28.2695 | 28.2695 | 28.2695 | 28.2695 | 10.7412 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 27.9284 | 28.2695 | 27.9284 | 28.2695 | 10.7412 | +0.323 (+1.16%) | 1,231,997 |
| 23 Nov 2004 | USD | 27.7759 | 28.2515 | 27.6412 | 27.9464 | 10.6185 | +0.198 (+0.71%) | 1,751,365 |
| 22 Nov 2004 | USD | 27.6412 | 27.8208 | 27.372 | 27.7489 | 10.5434 | +0.135 (+0.49%) | 1,140,499 |
| 19 Nov 2004 | USD | 27.9373 | 27.9373 | 27.5874 | 27.6144 | 10.4923 | -0.332 (-1.19%) | 3,322,958 |
| 18 Nov 2004 | USD | 28.1706 | 28.1706 | 27.8656 | 27.9464 | 10.6185 | -0.224 (-0.80%) | 1,083,899 |
