| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | USD | 66.36 | 66.52 | 66.11 | 66.22 | 16.555 | -0.26 (-0.39%) | 3,600 |
| 15 Dec 2004 | USD | 66.12 | 66.48 | 66.12 | 66.48 | 16.62 | +0.45 (+0.68%) | 24,200 |
| 14 Dec 2004 | USD | 65.62 | 66.06 | 65.62 | 66.03 | 16.5075 | +0.46 (+0.70%) | 5,200 |
| 13 Dec 2004 | USD | 65.43 | 65.57 | 65.26 | 65.57 | 16.3925 | +0.37 (+0.57%) | 2,100 |
| 10 Dec 2004 | USD | 65.11 | 65.23 | 65.08 | 65.2 | 16.3 | +0.25 (+0.38%) | 151,900 |
| 9 Dec 2004 | USD | 64.14 | 64.95 | 64.14 | 64.95 | 16.2375 | +0.3 (+0.46%) | 2,300 |
| 8 Dec 2004 | USD | 64.45 | 64.65 | 64.45 | 64.65 | 16.1625 | -0.07 (-0.11%) | 300 |
| 7 Dec 2004 | USD | 64.97 | 65.11 | 64.72 | 64.72 | 16.18 | -0.45 (-0.69%) | 2,100 |
| 6 Dec 2004 | USD | 65.06 | 65.17 | 65.06 | 65.17 | 16.2925 | -0.05 (-0.08%) | 1,700 |
| 3 Dec 2004 | USD | 65.17 | 65.22 | 65.14 | 65.22 | 16.305 | +0.23 (+0.35%) | 1,300 |
| 2 Dec 2004 | USD | 65.1 | 65.21 | 64.85 | 64.99 | 16.2475 | -0.22 (-0.34%) | 3,500 |
| 1 Dec 2004 | USD | 64.6 | 65.21 | 64.6 | 65.21 | 16.3025 | +0.94 (+1.46%) | 2,400 |
| 30 Nov 2004 | USD | 64.26 | 64.42 | 64.23 | 64.27 | 16.0675 | -0.2 (-0.31%) | 1,700 |
| 29 Nov 2004 | USD | 63.97 | 64.53 | 63.97 | 64.47 | 16.1175 | -0.15 (-0.23%) | 1,100 |
| 26 Nov 2004 | USD | 64.73 | 64.73 | 64.62 | 64.62 | 16.155 | +0.13 (+0.20%) | 1,700 |
| 25 Nov 2004 | USD | 64.49 | 64.49 | 64.49 | 64.49 | 16.1225 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 64.23 | 64.49 | 64.18 | 64.49 | 16.1225 | +0.96 (+1.51%) | 4,100 |
| 23 Nov 2004 | USD | 63.68 | 63.68 | 63.53 | 63.53 | 15.8825 | -0.12 (-0.19%) | 200 |
| 22 Nov 2004 | USD | 63.19 | 63.65 | 63.18 | 63.65 | 15.9125 | +0.4 (+0.63%) | 4,100 |
| 19 Nov 2004 | USD | 63.35 | 63.37 | 63.25 | 63.25 | 15.8125 | -0.76 (-1.19%) | 4,300 |
| 18 Nov 2004 | USD | 63.99 | 64.01 | 63.8 | 64.01 | 16.0025 | +0.11 (+0.17%) | 7,100 |
| 17 Nov 2004 | USD | 64.26 | 64.34 | 63.84 | 63.9 | 15.975 | +0.39 (+0.61%) | 2,000 |
| 16 Nov 2004 | USD | 63.75 | 63.79 | 63.51 | 63.51 | 15.8775 | -0.47 (-0.73%) | 2,700 |
| 15 Nov 2004 | USD | 63.88 | 63.99 | 63.77 | 63.98 | 15.995 | +0.21 (+0.33%) | 8,700 |
| 12 Nov 2004 | USD | 63.2 | 63.77 | 63.2 | 63.77 | 15.9425 | +0.66 (+1.05%) | 2,400 |
| 11 Nov 2004 | USD | 62.63 | 63.11 | 62.62 | 63.11 | 15.7775 | +0.64 (+1.02%) | 14,400 |
| 10 Nov 2004 | USD | 62.33 | 62.64 | 62.33 | 62.47 | 15.6175 | +0.15 (+0.24%) | 5,900 |
| 9 Nov 2004 | USD | 62.18 | 62.41 | 62.18 | 62.32 | 15.58 | +0.16 (+0.26%) | 2,200 |
| 8 Nov 2004 | USD | 62.08 | 62.16 | 62.07 | 62.16 | 15.54 | -0.05 (-0.08%) | 3,700 |
| 5 Nov 2004 | USD | 62.17 | 62.44 | 62.08 | 62.21 | 15.5525 | +0.28 (+0.45%) | 23,200 |
