| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2004 | USD | 478.75 | 480 | 478.25 | 480 | 480 | +1.75 (+0.37%) | 629,097 |
| 22 Dec 2004 | USD | 477 | 479.75 | 476.89 | 478.25 | 478.25 | +4.14 (+0.87%) | 3,895,934 |
| 21 Dec 2004 | USD | 475 | 475.75 | 474.11 | 474.11 | 474.11 | -0.39 (-0.08%) | 1,955,750 |
| 20 Dec 2004 | USD | 473.5 | 476 | 470 | 474.5 | 474.5 | +3.98 (+0.85%) | 3,404,707 |
| 17 Dec 2004 | USD | 474.75 | 475.75 | 470.37 | 470.52 | 470.52 | -3.78 (-0.80%) | 2,645,075 |
| 16 Dec 2004 | USD | 474 | 475.62 | 473.5 | 474.3 | 474.3 | +0.3 (+0.06%) | 758,115 |
| 15 Dec 2004 | USD | 474 | 476 | 473.5 | 474 | 474 | +1 (+0.21%) | 1,465,375 |
| 14 Dec 2004 | USD | 474.75 | 475.91 | 472 | 473 | 473 | -1 (-0.21%) | 1,192,768 |
| 13 Dec 2004 | USD | 470.75 | 474.66 | 470.25 | 474 | 474 | +3.85 (+0.82%) | 807,107 |
| 10 Dec 2004 | USD | 471.25 | 472.56 | 469.75 | 470.15 | 470.15 | +0.15 (+0.03%) | 509,810 |
| 9 Dec 2004 | USD | 472 | 472.75 | 468.5 | 470 | 470 | -1 (-0.21%) | 953,538 |
| 8 Dec 2004 | USD | 471 | 472.13 | 451.5 | 471 | 471 | -2.75 (-0.58%) | 1,477,266 |
| 7 Dec 2004 | USD | 473.25 | 475.13 | 472.75 | 473.75 | 473.75 | +0.25 (+0.05%) | 1,812,744 |
| 6 Dec 2004 | USD | 474 | 474.63 | 471.5 | 473.5 | 473.5 | -1 (-0.21%) | 1,224,795 |
| 3 Dec 2004 | USD | 477 | 478 | 474.25 | 474.5 | 474.5 | -1.1 (-0.23%) | 1,110,023 |
| 2 Dec 2004 | USD | 475.75 | 476.63 | 474.25 | 475.6 | 475.6 | +0.57 (+0.12%) | 1,308,572 |
| 1 Dec 2004 | USD | 471.25 | 476 | 470.96 | 475.03 | 475.03 | +1.53 (+0.32%) | 2,434,867 |
| 30 Nov 2004 | USD | 478.5 | 478.62 | 472 | 473.5 | 473.5 | -4 (-0.84%) | 2,134,238 |
| 29 Nov 2004 | USD | 476.25 | 481.55 | 476.07 | 477.5 | 477.5 | +1.04 (+0.22%) | 1,380,694 |
| 26 Nov 2004 | USD | 475.5 | 477 | 475 | 476.46 | 476.46 | -1.29 (-0.27%) | 987,920 |
| 25 Nov 2004 | USD | 475.25 | 477.75 | 474.9 | 477.75 | 477.75 | +3.25 (+0.68%) | 2,262,236 |
| 24 Nov 2004 | USD | 477.5 | 477.75 | 473.75 | 474.5 | 474.5 | -1 (-0.21%) | 2,202,791 |
| 23 Nov 2004 | USD | 476.75 | 477.75 | 475.5 | 475.5 | 475.5 | +1 (+0.21%) | 3,798,167 |
| 22 Nov 2004 | USD | 475.5 | 476.1 | 473.25 | 474.5 | 474.5 | -3 (-0.63%) | 1,439,970 |
| 19 Nov 2004 | USD | 481 | 481.5 | 477 | 477.5 | 477.5 | -5.25 (-1.09%) | 1,807,199 |
| 18 Nov 2004 | USD | 480.5 | 483.36 | 480.32 | 482.75 | 482.75 | +1.25 (+0.26%) | 1,631,306 |
| 17 Nov 2004 | USD | 479.75 | 481.87 | 478.65 | 481.5 | 481.5 | +2.25 (+0.47%) | 2,513,870 |
| 16 Nov 2004 | USD | 481.75 | 482.5 | 477.9 | 479.25 | 479.25 | -2 (-0.42%) | 800,230 |
| 15 Nov 2004 | USD | 482.75 | 483.05 | 480.65 | 481.25 | 481.25 | +0.43 (+0.09%) | 1,343,389 |
| 12 Nov 2004 | USD | 480.75 | 481 | 479.25 | 480.82 | 480.82 | +2.07 (+0.43%) | 4,929,447 |
