| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | USD | 29.59 | 29.78 | 29.47 | 29.51 | 29.51 | +0.06 (+0.20%) | 514,300 |
| 7 Jan 2005 | USD | 29.98 | 30.01 | 29.38 | 29.45 | 29.45 | -0.34 (-1.14%) | 400,600 |
| 6 Jan 2005 | USD | 29.82 | 30.03 | 29.65 | 29.79 | 29.79 | +0.14 (+0.47%) | 281,700 |
| 5 Jan 2005 | USD | 29.77 | 29.91 | 29.55 | 29.65 | 29.65 | +0.1 (+0.34%) | 429,800 |
| 4 Jan 2005 | USD | 30.14 | 30.23 | 29.51 | 29.55 | 29.55 | -0.51 (-1.70%) | 498,300 |
| 3 Jan 2005 | USD | 30.33 | 30.42 | 30.05 | 30.06 | 30.06 | -0.19 (-0.63%) | 347,300 |
| 31 Dec 2004 | USD | 30.43 | 30.43 | 30.15 | 30.25 | 30.25 | +0.24 (+0.80%) | 170,100 |
| 30 Dec 2004 | USD | 30.16 | 30.24 | 30.01 | 30.01 | 30.01 | -0.21 (-0.69%) | 205,100 |
| 29 Dec 2004 | USD | 30.04 | 30.25 | 30 | 30.22 | 30.22 | -0.1 (-0.33%) | 227,800 |
| 28 Dec 2004 | USD | 30.21 | 30.43 | 30.21 | 30.32 | 30.32 | +0.19 (+0.63%) | 211,600 |
| 27 Dec 2004 | USD | 30.15 | 30.29 | 30.07 | 30.13 | 30.13 | +0.18 (+0.60%) | 235,900 |
| 24 Dec 2004 | USD | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 29.91 | 30.09 | 29.89 | 29.95 | 29.95 | +0.31 (+1.05%) | 230,800 |
| 22 Dec 2004 | USD | 29.51 | 29.84 | 29.46 | 29.64 | 29.64 | +0.27 (+0.92%) | 257,800 |
| 21 Dec 2004 | USD | 29.27 | 29.5 | 29.09 | 29.37 | 29.37 | +0.36 (+1.24%) | 298,200 |
| 20 Dec 2004 | USD | 29.41 | 29.46 | 29.01 | 29.01 | 29.01 | -0.04 (-0.14%) | 357,600 |
| 17 Dec 2004 | USD | 29.05 | 29.19 | 28.95 | 29.05 | 29.05 | -0.25 (-0.85%) | 329,500 |
| 16 Dec 2004 | USD | 29.39 | 29.45 | 29.15 | 29.3 | 29.3 | -0.18 (-0.61%) | 384,400 |
| 15 Dec 2004 | USD | 29.48 | 29.63 | 29.41 | 29.48 | 29.48 | +0.19 (+0.65%) | 402,500 |
| 14 Dec 2004 | USD | 29.2 | 29.38 | 29.15 | 29.29 | 29.29 | +0.04 (+0.14%) | 252,800 |
| 13 Dec 2004 | USD | 29.1 | 29.35 | 29 | 29.25 | 29.25 | +0.65 (+2.27%) | 377,400 |
| 10 Dec 2004 | USD | 28.35 | 28.6 | 28.29 | 28.6 | 28.6 | -0.16 (-0.56%) | 321,400 |
| 9 Dec 2004 | USD | 28.5 | 28.87 | 28.26 | 28.76 | 28.76 | -0.08 (-0.28%) | 406,600 |
| 8 Dec 2004 | USD | 28.76 | 28.95 | 28.62 | 28.84 | 28.84 | +0.09 (+0.31%) | 365,100 |
| 7 Dec 2004 | USD | 29.1 | 29.23 | 28.75 | 28.75 | 28.75 | +0.02 (+0.07%) | 489,100 |
| 6 Dec 2004 | USD | 28.62 | 28.93 | 28.51 | 28.73 | 28.73 | +0.23 (+0.81%) | 420,400 |
| 3 Dec 2004 | USD | 28.22 | 28.55 | 28.22 | 28.5 | 28.5 | +0.35 (+1.24%) | 412,500 |
| 2 Dec 2004 | USD | 28.33 | 28.49 | 28.1 | 28.15 | 28.15 | +0.11 (+0.39%) | 430,300 |
| 1 Dec 2004 | USD | 27.73 | 28.1 | 27.71 | 28.04 | 28.04 | +0.61 (+2.22%) | 365,500 |
| 30 Nov 2004 | USD | 27.52 | 27.64 | 27.27 | 27.43 | 27.43 | -0.1 (-0.36%) | 321,400 |
