| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | USD | 29.51 | 31.28 | 29.51 | 31.11 | 20.74 | +1.33 (+4.47%) | 170,716 |
| 11 Jan 2005 | USD | 29.47 | 29.95 | 28.71 | 29.78 | 19.8533 | +0.55 (+1.88%) | 176,045 |
| 10 Jan 2005 | USD | 29.82 | 30.3 | 28.59 | 29.23 | 19.4867 | -0.26 (-0.88%) | 235,434 |
| 7 Jan 2005 | USD | 29.82 | 30.41 | 27.55 | 29.49 | 19.66 | -0.33 (-1.11%) | 204,287 |
| 6 Jan 2005 | USD | 29.63 | 30.46 | 29.56 | 29.82 | 19.88 | -0.02 (-0.07%) | 90,705 |
| 5 Jan 2005 | USD | 29.45 | 30.4 | 28.8 | 29.84 | 19.8933 | -0.26 (-0.86%) | 199,547 |
| 4 Jan 2005 | USD | 32.86 | 33.49 | 29.9 | 30.1 | 20.0667 | -3.17 (-9.53%) | 480,692 |
| 3 Jan 2005 | USD | 33.55 | 33.74 | 32.75 | 33.27 | 22.18 | -0.09 (-0.27%) | 101,462 |
| 31 Dec 2004 | USD | 32.84 | 34.29 | 32.77 | 33.36 | 22.24 | +0.18 (+0.54%) | 96,291 |
| 30 Dec 2004 | USD | 34 | 34.31 | 33.15 | 33.18 | 22.12 | -1.3 (-3.77%) | 146,287 |
| 29 Dec 2004 | USD | 34.49 | 34.99 | 34.27 | 34.48 | 22.9867 | -0.02 (-0.06%) | 80,781 |
| 28 Dec 2004 | USD | 34.74 | 35.48 | 34.41 | 34.5 | 23 | +0.06 (+0.17%) | 205,780 |
| 27 Dec 2004 | USD | 34.75 | 34.95 | 34.35 | 34.44 | 22.96 | -0.01 (-0.03%) | 87,686 |
| 24 Dec 2004 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 22.9667 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 34.12 | 34.69 | 34.12 | 34.45 | 22.9667 | +0.05 (+0.15%) | 129,512 |
| 22 Dec 2004 | USD | 33.42 | 34.49 | 32.51 | 34.4 | 22.9333 | +1.5 (+4.56%) | 152,545 |
| 21 Dec 2004 | USD | 31.82 | 33.46 | 31.57 | 32.9 | 21.9333 | +0.745 (+2.32%) | 133,480 |
| 20 Dec 2004 | USD | 34.1 | 34.1 | 31.71 | 32.155 | 21.4367 | -1.025 (-3.09%) | 200,582 |
| 17 Dec 2004 | USD | 33.36 | 34.7 | 33.05 | 33.18 | 22.12 | -0.829 (-2.44%) | 228,506 |
| 16 Dec 2004 | USD | 35.03 | 35.08 | 33.37 | 34.009 | 22.6727 | -0.591 (-1.71%) | 235,877 |
| 15 Dec 2004 | USD | 33.29 | 34.71 | 32.6 | 34.6 | 23.0667 | +1.55 (+4.69%) | 411,927 |
| 14 Dec 2004 | USD | 30.72 | 33.95 | 30.65 | 33.05 | 22.0333 | +2.73 (+9.00%) | 769,889 |
| 13 Dec 2004 | USD | 30.35 | 30.97 | 30.25 | 30.32 | 20.2133 | -0.56 (-1.81%) | 274,376 |
| 10 Dec 2004 | USD | 31.52 | 31.93 | 30.597 | 30.88 | 20.5867 | -1.01 (-3.17%) | 208,113 |
| 9 Dec 2004 | USD | 30.13 | 32.09 | 30.13 | 31.89 | 21.26 | +1.07 (+3.47%) | 180,638 |
| 8 Dec 2004 | USD | 30.39 | 31.85 | 28.54 | 30.82 | 20.5467 | -0.09 (-0.29%) | 446,337 |
| 7 Dec 2004 | USD | 31.64 | 32.46 | 30.76 | 30.91 | 20.6067 | -0.78 (-2.46%) | 266,759 |
| 6 Dec 2004 | USD | 32.01 | 32.74 | 31.12 | 31.69 | 21.1267 | -0.32 (-1.00%) | 256,029 |
| 3 Dec 2004 | USD | 32.03 | 32.59 | 31.65 | 32.01 | 21.34 | -0.41 (-1.26%) | 268,145 |
| 2 Dec 2004 | USD | 31.87 | 33.23 | 31.08 | 32.42 | 21.6133 | +0.18 (+0.56%) | 228,360 |
