| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 60.9889 | 61.3936 | 60.3877 | 60.6996 | 1.8229 | -0.289 (-0.47%) | 19,474,082 |
| 4 Jan 2005 | USD | 62.5577 | 62.6238 | 60.8982 | 60.9889 | 1.8315 | -1.544 (-2.47%) | 7,503,967 |
| 3 Jan 2005 | USD | 62.6407 | 63.3261 | 62.5004 | 62.5328 | 1.8779 | +0.454 (+0.73%) | 3,354,893 |
| 31 Dec 2004 | USD | 62.1285 | 62.1781 | 62.0788 | 62.0788 | 1.8643 | -0.041 (-0.07%) | 1,023,680 |
| 30 Dec 2004 | USD | 61.9383 | 62.2276 | 61.8887 | 62.1202 | 1.8655 | -0.008 (-0.01%) | 1,639,701 |
| 29 Dec 2004 | USD | 62.5078 | 62.5078 | 61.5667 | 62.1285 | 1.8658 | -0.355 (-0.57%) | 2,642,243 |
| 28 Dec 2004 | USD | 61.773 | 62.5249 | 61.773 | 62.4837 | 1.8764 | +0.793 (+1.29%) | 1,651,779 |
| 27 Dec 2004 | USD | 62.1858 | 62.4506 | 61.534 | 61.6908 | 1.8526 | -0.95 (-1.52%) | 3,330,735 |
| 24 Dec 2004 | USD | 62.6407 | 62.6407 | 62.6407 | 62.6407 | 1.8812 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 61.5253 | 62.6982 | 61.5253 | 62.6407 | 1.8812 | +2.147 (+3.55%) | 4,771,134 |
| 22 Dec 2004 | USD | 60.0801 | 61.0548 | 60.0801 | 60.4932 | 1.8167 | +0.751 (+1.26%) | 2,859,661 |
| 21 Dec 2004 | USD | 59.0976 | 59.8738 | 59.0976 | 59.7418 | 1.7941 | +0.281 (+0.47%) | 3,439,444 |
| 20 Dec 2004 | USD | 59.3787 | 59.8574 | 59.3702 | 59.4609 | 1.7857 | -0.199 (-0.33%) | 3,943,735 |
| 17 Dec 2004 | USD | 59.7086 | 59.8658 | 59.2956 | 59.6595 | 1.7916 | +0.174 (+0.29%) | 1,648,759 |
| 16 Dec 2004 | USD | 60.0801 | 60.0801 | 59.4773 | 59.4855 | 1.7864 | -0.595 (-0.99%) | 2,738,873 |
| 15 Dec 2004 | USD | 60.0801 | 60.7825 | 59.8738 | 60.0801 | 1.8043 | +0.851 (+1.44%) | 4,605,050 |
| 14 Dec 2004 | USD | 59.7504 | 59.9568 | 58.6351 | 59.2295 | 1.7787 | -0.149 (-0.25%) | 3,137,474 |
| 13 Dec 2004 | USD | 58.2633 | 59.8488 | 58.2633 | 59.3787 | 1.7832 | +1.371 (+2.36%) | 7,522,089 |
| 10 Dec 2004 | USD | 55.9511 | 58.1973 | 55.7945 | 58.0074 | 1.742 | +1.809 (+3.22%) | 6,441,031 |
| 9 Dec 2004 | USD | 55.827 | 56.2152 | 55.0344 | 56.1988 | 1.6877 | -0.884 (-1.55%) | 3,457,562 |
| 8 Dec 2004 | USD | 55.5381 | 57.1402 | 55.5381 | 57.0828 | 1.7142 | +1.132 (+2.02%) | 4,599,011 |
| 7 Dec 2004 | USD | 57.0657 | 57.0905 | 55.8356 | 55.9511 | 1.6803 | -1.52 (-2.64%) | 7,431,498 |
| 6 Dec 2004 | USD | 57.272 | 57.8505 | 56.8676 | 57.4707 | 1.7259 | +0.694 (+1.22%) | 5,969,960 |
| 3 Dec 2004 | USD | 56.7356 | 56.9587 | 56.4711 | 56.777 | 1.7051 | +1.404 (+2.54%) | 4,795,292 |
| 2 Dec 2004 | USD | 55.5794 | 56.3392 | 55.2246 | 55.3728 | 1.6629 | -0.248 (-0.45%) | 3,886,361 |
| 1 Dec 2004 | USD | 53.7626 | 55.7284 | 53.7127 | 55.6205 | 1.6703 | +2.386 (+4.48%) | 9,657,017 |
| 30 Nov 2004 | USD | 52.5485 | 53.5481 | 52.4493 | 53.2341 | 1.5987 | +1.123 (+2.16%) | 3,258,262 |
| 29 Nov 2004 | USD | 51.6978 | 52.1356 | 51.6567 | 52.1111 | 1.5649 | +0.413 (+0.80%) | 4,022,247 |
| 26 Nov 2004 | USD | 50.9962 | 51.781 | 50.9544 | 51.6978 | 1.5525 | +1.23 (+2.44%) | 1,993,006 |
| 25 Nov 2004 | USD | 50.4677 | 50.4677 | 50.4677 | 50.4677 | 1.5156 | 0.0 (0.0%) | 0 |
