| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | USD | 107.683 | 109.724 | 106.723 | 109.244 | 327,732.0131 | +1.561 (+1.45%) | 6,183,877 |
| 10 Dec 2004 | USD | 108.403 | 110.084 | 106.843 | 107.683 | 323,049.0129 | -0.96 (-0.88%) | 5,150,971 |
| 9 Dec 2004 | USD | 111.044 | 113.445 | 107.563 | 108.643 | 325,929.013 | -4.442 (-3.93%) | 6,466,542 |
| 8 Dec 2004 | USD | 112.245 | 113.685 | 110.804 | 113.085 | 339,255.0136 | +2.401 (+2.17%) | 5,483,733 |
| 7 Dec 2004 | USD | 108.043 | 113.926 | 108.043 | 110.684 | 332,052.0133 | +2.761 (+2.56%) | 9,919,649 |
| 6 Dec 2004 | USD | 110.564 | 112.125 | 107.443 | 107.923 | 323,769.013 | -2.881 (-2.60%) | 4,990,486 |
| 3 Dec 2004 | USD | 111.044 | 113.926 | 109.724 | 110.804 | 332,412.0133 | -1.681 (-1.49%) | 5,042,670 |
| 2 Dec 2004 | USD | 114.406 | 115.726 | 111.765 | 112.485 | 337,455.0135 | -3.241 (-2.80%) | 5,053,742 |
| 1 Dec 2004 | USD | 116.206 | 117.047 | 115.006 | 115.726 | 347,178.0139 | -0.841 (-0.72%) | 2,702,351 |
| 30 Nov 2004 | USD | 112.005 | 120.048 | 112.005 | 116.567 | 349,701.014 | +4.202 (+3.74%) | 6,151,847 |
| 29 Nov 2004 | USD | 112.485 | 114.046 | 111.525 | 112.365 | 337,095.0135 | -0.12 (-0.11%) | 2,809,105 |
| 26 Nov 2004 | USD | 112.005 | 113.806 | 110.684 | 112.485 | 337,455.0135 | +0.6 (+0.54%) | 267,670 |
| 25 Nov 2004 | USD | 111.885 | 111.885 | 111.885 | 111.885 | 335,655.0134 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 113.325 | 115.246 | 111.525 | 111.885 | 335,655.0134 | -2.041 (-1.79%) | 2,723,536 |
| 23 Nov 2004 | USD | 108.043 | 115.006 | 108.043 | 113.926 | 341,778.0137 | +4.562 (+4.17%) | 9,756,860 |
| 22 Nov 2004 | USD | 107.443 | 110.684 | 106.723 | 109.364 | 328,092.0131 | +2.281 (+2.13%) | 2,673,920 |
| 19 Nov 2004 | USD | 107.803 | 109.844 | 107.083 | 107.083 | 321,249.0128 | -1.56 (-1.44%) | 1,507,270 |
| 18 Nov 2004 | USD | 111.044 | 111.645 | 106.843 | 108.643 | 325,929.013 | -2.401 (-2.16%) | 4,178,802 |
| 17 Nov 2004 | USD | 106.122 | 111.044 | 105.522 | 111.044 | 333,132.0133 | +6.482 (+6.20%) | 6,188,975 |
| 16 Nov 2004 | USD | 103.721 | 107.083 | 103.241 | 104.562 | 313,686.0125 | 0.0 (0.0%) | 1,954,330 |
| 15 Nov 2004 | USD | 104.802 | 108.043 | 103.001 | 104.562 | 313,686.0125 | -1.44 (-1.36%) | 2,551,895 |
| 12 Nov 2004 | USD | 102.641 | 107.203 | 100.24 | 106.002 | 318,006.0127 | +3.361 (+3.27%) | 4,001,799 |
| 11 Nov 2004 | USD | 95.918 | 108.283 | 93.637 | 102.641 | 307,923.0123 | +7.203 (+7.55%) | 7,287,439 |
| 10 Nov 2004 | USD | 87.635 | 98.319 | 87.635 | 95.438 | 286,314.0115 | +6.602 (+7.43%) | 6,898,668 |
| 9 Nov 2004 | USD | 88.836 | 89.436 | 86.435 | 88.836 | 266,508.0107 | +0.961 (+1.09%) | 2,476,895 |
| 8 Nov 2004 | USD | 93.037 | 93.385 | 87.275 | 87.875 | 263,625.0105 | -4.442 (-4.81%) | 2,834,261 |
| 5 Nov 2004 | USD | 89.436 | 96.639 | 89.316 | 92.317 | 276,951.0111 | +2.161 (+2.40%) | 2,038,352 |
| 4 Nov 2004 | USD | 88.836 | 91.236 | 87.035 | 90.156 | 270,468.0108 | +2.401 (+2.74%) | 1,697,805 |
| 3 Nov 2004 | USD | 86.675 | 89.076 | 86.194 | 87.755 | 263,265.0105 | +2.281 (+2.67%) | 5,262,763 |
| 2 Nov 2004 | USD | 84.634 | 87.755 | 84.034 | 85.474 | 256,422.0103 | +0.6 (+0.71%) | 5,349,927 |
