| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | USD | 73.09 | 73.6 | 72.94 | 73.59 | 24.53 | +0.28 (+0.38%) | 121,500 |
| 28 Dec 2004 | USD | 73.34 | 73.5 | 73.12 | 73.31 | 24.4367 | +0.2 (+0.27%) | 24,300 |
| 27 Dec 2004 | USD | 73.8 | 73.8 | 73.11 | 73.11 | 24.37 | -0.44 (-0.60%) | 62,400 |
| 24 Dec 2004 | USD | 73.55 | 73.55 | 73.55 | 73.55 | 24.5167 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 73.04 | 73.55 | 73.04 | 73.55 | 24.5167 | -0.6 (-0.81%) | 25,500 |
| 22 Dec 2004 | USD | 74.69 | 74.8 | 73.86 | 74.15 | 24.7167 | -0.55 (-0.74%) | 180,900 |
| 21 Dec 2004 | USD | 74.29 | 74.75 | 74.1 | 74.7 | 24.9 | +0.5 (+0.67%) | 94,500 |
| 20 Dec 2004 | USD | 73.4 | 74.2 | 73.4 | 74.2 | 24.7333 | +1.02 (+1.39%) | 69,600 |
| 17 Dec 2004 | USD | 73.14 | 73.28 | 73 | 73.18 | 24.3933 | -0.25 (-0.34%) | 32,100 |
| 16 Dec 2004 | USD | 73.89 | 73.96 | 73.31 | 73.43 | 24.4767 | -0.76 (-1.02%) | 49,500 |
| 15 Dec 2004 | USD | 74 | 74.3 | 73.39 | 74.19 | 24.73 | +0.75 (+1.02%) | 53,100 |
| 14 Dec 2004 | USD | 73.62 | 73.74 | 73.27 | 73.44 | 24.48 | +0.02 (+0.03%) | 18,900 |
| 13 Dec 2004 | USD | 72.55 | 73.49 | 72.55 | 73.42 | 24.4733 | +0.94 (+1.30%) | 69,300 |
| 10 Dec 2004 | USD | 72.89 | 72.89 | 72.28 | 72.48 | 24.16 | -0.25 (-0.34%) | 46,200 |
| 9 Dec 2004 | USD | 72.51 | 72.74 | 72.26 | 72.73 | 24.2433 | +0.22 (+0.30%) | 75,300 |
| 8 Dec 2004 | USD | 71.3 | 72.66 | 71.15 | 72.51 | 24.17 | -0.09 (-0.12%) | 96,300 |
| 7 Dec 2004 | USD | 73.89 | 73.89 | 72.6 | 72.6 | 24.2 | -0.85 (-1.16%) | 52,500 |
| 6 Dec 2004 | USD | 73.7 | 73.85 | 73.23 | 73.45 | 24.4833 | -0.23 (-0.31%) | 156,300 |
| 3 Dec 2004 | USD | 72.9 | 73.72 | 72.9 | 73.68 | 24.56 | +0.43 (+0.59%) | 83,400 |
| 2 Dec 2004 | USD | 74.2 | 74.2 | 73 | 73.25 | 24.4167 | -1.83 (-2.44%) | 158,700 |
| 1 Dec 2004 | USD | 76.09 | 76.11 | 74.86 | 75.08 | 25.0267 | -1.01 (-1.33%) | 81,600 |
| 30 Nov 2004 | USD | 76.2 | 76.2 | 75.77 | 76.09 | 25.3633 | +0.11 (+0.14%) | 60,000 |
| 29 Nov 2004 | USD | 76.5 | 76.54 | 75.5 | 75.98 | 25.3267 | -0.47 (-0.61%) | 169,500 |
| 26 Nov 2004 | USD | 76.1 | 76.62 | 76.1 | 76.45 | 25.4833 | +0.97 (+1.29%) | 44,400 |
| 25 Nov 2004 | USD | 75.48 | 75.48 | 75.48 | 75.48 | 25.16 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 74.8 | 75.5085 | 74.55 | 75.48 | 25.16 | +0.65 (+0.87%) | 74,100 |
| 23 Nov 2004 | USD | 74.3 | 75.04 | 74.3 | 74.83 | 24.9433 | +0.38 (+0.51%) | 109,800 |
| 22 Nov 2004 | USD | 73.85 | 74.49 | 73.7 | 74.45 | 24.8167 | +0.75 (+1.02%) | 76,200 |
| 19 Nov 2004 | USD | 73.55 | 73.87 | 73.22 | 73.7 | 24.5667 | +0.72 (+0.99%) | 75,300 |
| 18 Nov 2004 | USD | 72.95 | 73.14 | 72.6 | 72.98 | 24.3267 | +0.08 (+0.11%) | 75,300 |
