| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2005 | USD | 37.18 | 37.86 | 37.12 | 37.73 | 3.773 | +0.75 (+2.03%) | 343,600 |
| 25 Jan 2005 | USD | 37.05 | 37.16 | 36.79 | 36.98 | 3.698 | -0.07 (-0.19%) | 274,300 |
| 24 Jan 2005 | USD | 36.79 | 37.1 | 36.73 | 37.05 | 3.705 | +0.38 (+1.04%) | 293,300 |
| 21 Jan 2005 | USD | 36.49 | 36.79 | 36.32 | 36.67 | 3.667 | +0.38 (+1.05%) | 274,000 |
| 20 Jan 2005 | USD | 36.59 | 36.65 | 35.91 | 36.29 | 3.629 | -0.31 (-0.85%) | 355,000 |
| 19 Jan 2005 | USD | 36.79 | 36.83 | 36.5 | 36.6 | 3.66 | -0.02 (-0.05%) | 276,100 |
| 18 Jan 2005 | USD | 36.4 | 36.95 | 36.34 | 36.62 | 3.662 | +0.32 (+0.88%) | 350,200 |
| 17 Jan 2005 | USD | 36.3 | 36.3 | 36.3 | 36.3 | 3.63 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 36.26 | 36.3 | 35.96 | 36.3 | 3.63 | +0.36 (+1.00%) | 429,800 |
| 13 Jan 2005 | USD | 35.89 | 36.14 | 35.66 | 35.94 | 3.594 | +0.3 (+0.84%) | 443,300 |
| 12 Jan 2005 | USD | 35.74 | 35.75 | 35.41 | 35.64 | 3.564 | +0.4 (+1.14%) | 263,100 |
| 11 Jan 2005 | USD | 35.3 | 35.42 | 35.02 | 35.24 | 3.524 | +0.25 (+0.71%) | 284,600 |
| 10 Jan 2005 | USD | 35.1 | 35.32 | 34.831 | 34.99 | 3.499 | +0.35 (+1.01%) | 310,200 |
| 7 Jan 2005 | USD | 34.93 | 35.08 | 34.6 | 34.64 | 3.464 | -0.04 (-0.12%) | 237,700 |
| 6 Jan 2005 | USD | 34.37 | 34.7 | 34.2 | 34.68 | 3.468 | +0.11 (+0.32%) | 340,800 |
| 5 Jan 2005 | USD | 34.56 | 34.75 | 34.25 | 34.57 | 3.457 | -0.22 (-0.63%) | 333,500 |
| 4 Jan 2005 | USD | 35.16 | 35.26 | 34.23 | 34.79 | 3.479 | -0.74 (-2.08%) | 587,400 |
| 3 Jan 2005 | USD | 35.81 | 35.87 | 35.01 | 35.53 | 3.553 | -0.78 (-2.15%) | 496,000 |
| 31 Dec 2004 | USD | 35.99 | 36.44 | 35.99 | 36.31 | 3.631 | +0.28 (+0.78%) | 189,500 |
| 30 Dec 2004 | USD | 35.73 | 36.24 | 35.65 | 36.03 | 3.603 | +0.14 (+0.39%) | 186,600 |
| 29 Dec 2004 | USD | 35.49 | 36 | 35.49 | 35.89 | 3.589 | +0.13 (+0.36%) | 290,200 |
| 28 Dec 2004 | USD | 35.31 | 35.95 | 35.31 | 35.76 | 3.576 | +0.31 (+0.87%) | 224,600 |
| 27 Dec 2004 | USD | 35.51 | 35.679 | 35.34 | 35.45 | 3.545 | -0.25 (-0.70%) | 303,300 |
| 24 Dec 2004 | USD | 35.7 | 35.7 | 35.7 | 35.7 | 3.57 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 35.38 | 35.72 | 35.32 | 35.7 | 3.57 | +0.15 (+0.42%) | 208,400 |
| 22 Dec 2004 | USD | 35.74 | 35.76 | 34.9 | 35.55 | 3.555 | -0.17 (-0.48%) | 363,200 |
| 21 Dec 2004 | USD | 35.63 | 35.8 | 35.5 | 35.72 | 3.572 | +0.28 (+0.79%) | 306,700 |
| 20 Dec 2004 | USD | 35 | 35.57 | 35 | 35.44 | 3.544 | +0.48 (+1.37%) | 428,500 |
| 17 Dec 2004 | USD | 34.8 | 34.99 | 34.43 | 34.96 | 3.496 | +0.41 (+1.19%) | 286,400 |
| 16 Dec 2004 | USD | 34.55 | 34.64 | 34.25 | 34.55 | 3.455 | -0.09 (-0.26%) | 214,200 |
