| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | USD | 44.42 | 44.47 | 44.29 | 44.37 | 44.37 | -0.11 (-0.25%) | 773,200 |
| 27 Dec 2004 | USD | 44.29 | 44.56 | 44.27 | 44.48 | 44.48 | +0.21 (+0.47%) | 2,643,500 |
| 24 Dec 2004 | USD | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 44.17 | 44.35 | 44.05 | 44.27 | 44.27 | +0.25 (+0.57%) | 639,800 |
| 22 Dec 2004 | USD | 44.2 | 44.23 | 43.89 | 44.02 | 44.02 | -0.2 (-0.45%) | 2,705,800 |
| 21 Dec 2004 | USD | 44.13 | 44.24 | 44.05 | 44.22 | 44.22 | -0.12 (-0.27%) | 1,373,400 |
| 20 Dec 2004 | USD | 44.33 | 44.37 | 44.13 | 44.34 | 44.34 | +0.15 (+0.34%) | 1,942,100 |
| 17 Dec 2004 | USD | 43.93 | 44.22 | 43.78 | 44.19 | 44.19 | +0.51 (+1.17%) | 1,889,300 |
| 16 Dec 2004 | USD | 43.99 | 44.05 | 43.58 | 43.68 | 43.68 | -0.31 (-0.70%) | 3,269,800 |
| 15 Dec 2004 | USD | 44.1 | 44.17 | 43.92 | 43.99 | 43.99 | +0.44 (+1.01%) | 2,641,400 |
| 14 Dec 2004 | USD | 43.76 | 43.8 | 43.51 | 43.55 | 43.55 | -0.36 (-0.82%) | 2,240,600 |
| 13 Dec 2004 | USD | 43.61 | 44.014 | 43.51 | 43.91 | 43.91 | +0.47 (+1.08%) | 1,445,100 |
| 10 Dec 2004 | USD | 43.37 | 43.6 | 43.31 | 43.44 | 43.44 | -0.34 (-0.78%) | 2,464,300 |
| 9 Dec 2004 | USD | 43.75 | 43.9 | 43.2 | 43.78 | 43.78 | -0.23 (-0.52%) | 3,553,400 |
| 8 Dec 2004 | USD | 43.8 | 44.02 | 43.36 | 44.01 | 44.01 | -1.1 (-2.44%) | 6,148,600 |
| 7 Dec 2004 | USD | 45.3 | 45.32 | 45.07 | 45.11 | 45.11 | -0.06 (-0.13%) | 3,797,300 |
| 6 Dec 2004 | USD | 45.39 | 45.47 | 45.11 | 45.17 | 45.17 | -0.43 (-0.94%) | 3,102,400 |
| 3 Dec 2004 | USD | 45.04 | 46 | 44.8 | 45.6 | 45.6 | +0.65 (+1.45%) | 4,218,300 |
| 2 Dec 2004 | USD | 45.55 | 45.57 | 44.68 | 44.95 | 44.95 | -0.43 (-0.95%) | 6,457,800 |
| 1 Dec 2004 | USD | 45.28 | 45.59 | 45.26 | 45.38 | 45.38 | +0.26 (+0.58%) | 2,037,500 |
| 30 Nov 2004 | USD | 45.37 | 45.41 | 44.82 | 45.12 | 45.12 | -0.28 (-0.62%) | 3,857,200 |
| 29 Nov 2004 | USD | 45.1 | 45.5 | 45.08 | 45.4 | 45.4 | +0.11 (+0.24%) | 3,759,000 |
| 26 Nov 2004 | USD | 45.25 | 45.6 | 45.06 | 45.29 | 45.29 | +0.24 (+0.53%) | 3,097,700 |
| 25 Nov 2004 | USD | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 44.93 | 45.05 | 44.79 | 45.05 | 45.05 | +0.3 (+0.67%) | 6,105,100 |
| 23 Nov 2004 | USD | 44.88 | 44.92 | 44.72 | 44.75 | 44.75 | -0.2 (-0.44%) | 3,169,200 |
| 22 Nov 2004 | USD | 44.75 | 44.97 | 44.74 | 44.95 | 44.95 | +0.17 (+0.38%) | 11,996,000 |
| 19 Nov 2004 | USD | 44.49 | 44.92 | 44.47 | 44.78 | 44.78 | +0.4 (+0.90%) | 11,655,300 |
| 18 Nov 2004 | USD | 44.43 | 44.49 | 44.07 | 44.38 | 44.38 | 0.0 (0.0%) | 5,992,000 |
