| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | USD | 29.25 | 29.45 | 28.8 | 28.82 | 28.82 | -0.43 (-1.47%) | 215,200 |
| 5 Jan 2005 | USD | 29.35 | 30.15 | 29.25 | 29.25 | 29.25 | -0.2 (-0.68%) | 164,200 |
| 4 Jan 2005 | USD | 31.45 | 31.5 | 29.23 | 29.45 | 29.45 | -2.2 (-6.95%) | 337,900 |
| 3 Jan 2005 | USD | 31.75 | 32.04 | 31.65 | 31.65 | 31.65 | -0.23 (-0.72%) | 112,300 |
| 31 Dec 2004 | USD | 31.83 | 32 | 31.8 | 31.88 | 31.88 | -0.02 (-0.06%) | 42,500 |
| 30 Dec 2004 | USD | 31.65 | 32.12 | 31.62 | 31.9 | 31.9 | +0.31 (+0.98%) | 108,000 |
| 29 Dec 2004 | USD | 31.73 | 31.73 | 31.42 | 31.59 | 31.59 | -0.1 (-0.32%) | 109,500 |
| 28 Dec 2004 | USD | 32.6 | 32.6 | 30.95 | 31.69 | 31.69 | -0.96 (-2.94%) | 237,400 |
| 27 Dec 2004 | USD | 32.9 | 33 | 32.25 | 32.65 | 32.65 | -0.25 (-0.76%) | 217,800 |
| 24 Dec 2004 | USD | 32.9 | 32.9 | 32.9 | 32.9 | 32.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 31.8 | 33.5 | 31.8 | 32.9 | 32.9 | +1.5 (+4.78%) | 367,800 |
| 22 Dec 2004 | USD | 31 | 31.65 | 30.48 | 31.4 | 31.4 | +0.55 (+1.78%) | 187,700 |
| 21 Dec 2004 | USD | 29.46 | 31.12 | 29.36 | 30.85 | 30.85 | +1.49 (+5.07%) | 313,400 |
| 20 Dec 2004 | USD | 28.82 | 29.5 | 28.8 | 29.36 | 29.36 | +0.54 (+1.87%) | 165,500 |
| 17 Dec 2004 | USD | 28.87 | 29.09 | 28.76 | 28.82 | 28.82 | -0.27 (-0.93%) | 41,800 |
| 16 Dec 2004 | USD | 29.15 | 29.35 | 28.7 | 29.09 | 29.09 | -0.16 (-0.55%) | 104,600 |
| 15 Dec 2004 | USD | 29.2 | 29.4 | 28.82 | 29.25 | 29.25 | +0.21 (+0.72%) | 151,000 |
| 14 Dec 2004 | USD | 28.86 | 29.4 | 28.86 | 29.04 | 29.04 | +0.49 (+1.72%) | 500,200 |
| 13 Dec 2004 | USD | 27.4 | 29 | 27.4 | 28.55 | 28.55 | +0.97 (+3.52%) | 306,600 |
| 10 Dec 2004 | USD | 26.3 | 27.65 | 26.15 | 27.58 | 27.58 | +1.59 (+6.12%) | 396,100 |
| 9 Dec 2004 | USD | 26.22 | 26.22 | 25.26 | 25.99 | 25.99 | -0.38 (-1.44%) | 169,000 |
| 8 Dec 2004 | USD | 26.71 | 26.9 | 26.37 | 26.37 | 26.37 | -0.33 (-1.24%) | 96,900 |
| 7 Dec 2004 | USD | 26.8 | 27.06 | 26.7 | 26.7 | 26.7 | -0.2 (-0.74%) | 119,200 |
| 6 Dec 2004 | USD | 27.58 | 27.58 | 26.73 | 26.9 | 26.9 | -0.43 (-1.57%) | 78,700 |
| 3 Dec 2004 | USD | 26.75 | 27.55 | 26.75 | 27.33 | 27.33 | +1.08 (+4.11%) | 453,300 |
| 2 Dec 2004 | USD | 25.5 | 26.75 | 25.4 | 26.25 | 26.25 | +0.91 (+3.59%) | 386,600 |
| 1 Dec 2004 | USD | 24.45 | 25.6 | 24.29 | 25.34 | 25.34 | +1.48 (+6.20%) | 269,800 |
| 30 Nov 2004 | USD | 23.92 | 24 | 23.29 | 23.86 | 23.86 | +0.03 (+0.13%) | 83,600 |
| 29 Nov 2004 | USD | 24 | 24.17 | 23.76 | 23.83 | 23.83 | -0.17 (-0.71%) | 136,700 |
| 26 Nov 2004 | USD | 24.16 | 24.27 | 24 | 24 | 24 | +0.06 (+0.25%) | 32,400 |
