| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | USD | 40.1 | 40.39 | 39.56 | 39.98 | 7.996 | +0.08 (+0.20%) | 401,800 |
| 6 Jan 2005 | USD | 40.55 | 40.55 | 39.9 | 39.9 | 7.98 | -0.7 (-1.72%) | 612,900 |
| 5 Jan 2005 | USD | 40.9 | 41.1 | 40.5 | 40.6 | 8.12 | -0.15 (-0.37%) | 114,400 |
| 4 Jan 2005 | USD | 42.35 | 42.85 | 40.52 | 40.75 | 8.15 | -1.44 (-3.41%) | 353,500 |
| 3 Jan 2005 | USD | 43.04 | 43.09 | 42.16 | 42.19 | 8.438 | -0.46 (-1.08%) | 280,900 |
| 31 Dec 2004 | USD | 42.86 | 42.92 | 42.65 | 42.65 | 8.53 | -0.1 (-0.23%) | 86,300 |
| 30 Dec 2004 | USD | 42.56 | 42.81 | 42.55 | 42.75 | 8.55 | +0.16 (+0.38%) | 118,400 |
| 29 Dec 2004 | USD | 42.5 | 42.77 | 42.44 | 42.59 | 8.518 | +0.09 (+0.21%) | 130,200 |
| 28 Dec 2004 | USD | 42.44 | 42.64 | 42.39 | 42.5 | 8.5 | +0.28 (+0.66%) | 31,400 |
| 27 Dec 2004 | USD | 42.5 | 42.52 | 42.1 | 42.22 | 8.444 | -0.26 (-0.61%) | 46,100 |
| 24 Dec 2004 | USD | 42.48 | 42.48 | 42.48 | 42.48 | 8.496 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 42.8 | 42.8 | 42.39 | 42.48 | 8.496 | -0.11 (-0.26%) | 98,600 |
| 22 Dec 2004 | USD | 42.5 | 42.7 | 42.34 | 42.59 | 8.518 | +0.29 (+0.69%) | 180,800 |
| 21 Dec 2004 | USD | 41.75 | 42.42 | 41.75 | 42.3 | 8.46 | +0.77 (+1.85%) | 187,700 |
| 20 Dec 2004 | USD | 42.6 | 42.6 | 41.36 | 41.53 | 8.306 | -0.7 (-1.66%) | 223,000 |
| 17 Dec 2004 | USD | 42.3 | 42.34 | 42.107 | 42.23 | 8.446 | -0.06 (-0.14%) | 35,700 |
| 16 Dec 2004 | USD | 43.3 | 43.3 | 42.26 | 42.29 | 8.458 | -0.86 (-1.99%) | 64,100 |
| 15 Dec 2004 | USD | 43.29 | 43.41 | 42.95 | 43.15 | 8.63 | +0.01 (+0.02%) | 51,400 |
| 14 Dec 2004 | USD | 43.3 | 43.45 | 43.03 | 43.14 | 8.628 | -0.06 (-0.14%) | 111,500 |
| 13 Dec 2004 | USD | 42.85 | 43.34 | 42.85 | 43.2 | 8.64 | +1.34 (+3.20%) | 289,300 |
| 10 Dec 2004 | USD | 41.5 | 42.21 | 41.5 | 41.86 | 8.372 | +0.08 (+0.19%) | 122,000 |
| 9 Dec 2004 | USD | 41.15 | 41.94 | 40.7 | 41.78 | 8.356 | +0.13 (+0.31%) | 91,400 |
| 8 Dec 2004 | USD | 41.71 | 42.05 | 41.53 | 41.65 | 8.33 | -0.01 (-0.02%) | 193,900 |
| 7 Dec 2004 | USD | 42.58 | 42.84 | 41.66 | 41.66 | 8.332 | -0.89 (-2.09%) | 191,500 |
| 6 Dec 2004 | USD | 42.38 | 42.72 | 42.25 | 42.55 | 8.51 | +0.2 (+0.47%) | 144,700 |
| 3 Dec 2004 | USD | 41.76 | 42.41 | 41.76 | 42.35 | 8.47 | +0.63 (+1.51%) | 159,900 |
| 2 Dec 2004 | USD | 41.65 | 42.06 | 41.57 | 41.72 | 8.344 | +0.1 (+0.24%) | 45,600 |
| 1 Dec 2004 | USD | 40.86 | 41.69 | 40.86 | 41.62 | 8.324 | +1.12 (+2.77%) | 75,100 |
| 30 Nov 2004 | USD | 40.89 | 40.97 | 40.5 | 40.5 | 8.1 | -0.15 (-0.37%) | 118,900 |
| 29 Nov 2004 | USD | 40.9 | 40.92 | 40.32 | 40.65 | 8.13 | 0.0 (0.0%) | 116,300 |
