| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 41.07 | 41.794 | 41.07 | 41.35 | 41.35 | +0.28 (+0.68%) | 381,200 |
| 4 Jan 2005 | USD | 41.26 | 41.76 | 40.88 | 41.07 | 41.07 | -0.44 (-1.06%) | 246,405 |
| 3 Jan 2005 | USD | 42.16 | 42.29 | 41.23 | 41.51 | 41.51 | -0.45 (-1.07%) | 257,107 |
| 31 Dec 2004 | USD | 41.75 | 42.28 | 41.7 | 41.96 | 41.96 | +0.1 (+0.24%) | 90,522 |
| 30 Dec 2004 | USD | 41.68 | 42.43 | 41.68 | 41.86 | 41.86 | +0.16 (+0.38%) | 152,082 |
| 29 Dec 2004 | USD | 42.7 | 42.82 | 41.7 | 41.7 | 41.7 | -1.27 (-2.96%) | 250,462 |
| 28 Dec 2004 | USD | 41.8 | 43 | 41.77 | 42.97 | 42.97 | +1.13 (+2.70%) | 151,687 |
| 27 Dec 2004 | USD | 43.5 | 43.6 | 41.78 | 41.84 | 41.84 | -1.46 (-3.37%) | 174,714 |
| 24 Dec 2004 | USD | 43.3 | 43.3 | 43.3 | 43.3 | 43.3 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 43.25 | 43.68 | 43.25 | 43.3 | 43.3 | +0.1 (+0.23%) | 130,975 |
| 22 Dec 2004 | USD | 42.6 | 43.58 | 42.2 | 43.2 | 43.2 | +0.28 (+0.65%) | 378,296 |
| 21 Dec 2004 | USD | 41.95 | 42.92 | 41.7 | 42.92 | 42.92 | +1.24 (+2.98%) | 169,137 |
| 20 Dec 2004 | USD | 41.84 | 42.49 | 41.22 | 41.68 | 41.68 | -0.3 (-0.71%) | 170,007 |
| 17 Dec 2004 | USD | 40.9 | 42.18 | 40.9 | 41.98 | 41.98 | +0.81 (+1.97%) | 432,762 |
| 16 Dec 2004 | USD | 41.34 | 41.79 | 40.8 | 41.17 | 41.17 | -0.19 (-0.46%) | 254,248 |
| 15 Dec 2004 | USD | 41.53 | 41.8 | 41.35 | 41.36 | 41.36 | -0.41 (-0.98%) | 253,049 |
| 14 Dec 2004 | USD | 41.6 | 41.96 | 41.45 | 41.77 | 41.77 | -0.04 (-0.10%) | 121,788 |
| 13 Dec 2004 | USD | 41.16 | 41.98 | 41.09 | 41.81 | 41.81 | +0.74 (+1.80%) | 262,444 |
| 10 Dec 2004 | USD | 40.5 | 41.4 | 40.3 | 41.07 | 41.07 | +0.48 (+1.18%) | 246,031 |
| 9 Dec 2004 | USD | 40.87 | 40.9 | 40.32 | 40.59 | 40.59 | -0.48 (-1.17%) | 221,130 |
| 8 Dec 2004 | USD | 40.29 | 41.27 | 40.29 | 41.07 | 41.07 | +0.56 (+1.38%) | 201,024 |
| 7 Dec 2004 | USD | 41.72 | 41.86 | 40.18 | 40.51 | 40.51 | -1.34 (-3.20%) | 173,328 |
| 6 Dec 2004 | USD | 42.66 | 42.68 | 41.75 | 41.85 | 41.85 | -0.46 (-1.09%) | 242,205 |
| 3 Dec 2004 | USD | 42.98 | 43 | 42.29 | 42.31 | 42.31 | -0.69 (-1.60%) | 227,992 |
| 2 Dec 2004 | USD | 42.95 | 43 | 42.26 | 43 | 43 | +0.11 (+0.26%) | 259,675 |
| 1 Dec 2004 | USD | 41.71 | 42.95 | 41.47 | 42.89 | 42.89 | +1.42 (+3.42%) | 212,672 |
| 30 Nov 2004 | USD | 41.83 | 41.99 | 41.47 | 41.47 | 41.47 | -0.25 (-0.60%) | 172,923 |
| 29 Nov 2004 | USD | 41.5 | 42.18 | 41.5 | 41.72 | 41.72 | +0.32 (+0.77%) | 373,166 |
| 26 Nov 2004 | USD | 41.28 | 41.4 | 41.11 | 41.4 | 41.4 | +0.13 (+0.31%) | 69,794 |
| 25 Nov 2004 | USD | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.0 (0.0%) | 0 |
