| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | USD | 40.5 | 40.75 | 40.05 | 40.75 | 20.375 | +0.17 (+0.42%) | 3,900 |
| 5 Jan 2005 | USD | 40.86 | 42.26 | 40.51 | 40.58 | 20.29 | -0.08 (-0.20%) | 23,800 |
| 4 Jan 2005 | USD | 41 | 41 | 40.1 | 40.66 | 20.33 | +0.39 (+0.97%) | 44,600 |
| 3 Jan 2005 | USD | 40.85 | 40.99 | 39.89 | 40.27 | 20.135 | -0.48 (-1.18%) | 30,400 |
| 31 Dec 2004 | USD | 40.45 | 40.75 | 40.08 | 40.75 | 20.375 | +0.23 (+0.57%) | 8,400 |
| 30 Dec 2004 | USD | 40.63 | 40.75 | 40.3 | 40.52 | 20.26 | -0.17 (-0.42%) | 17,300 |
| 29 Dec 2004 | USD | 41 | 41 | 39.91 | 40.69 | 20.345 | -0.31 (-0.76%) | 5,200 |
| 28 Dec 2004 | USD | 40.78 | 41 | 40.78 | 41 | 20.5 | +0.24 (+0.59%) | 4,900 |
| 27 Dec 2004 | USD | 40.79 | 40.79 | 40.52 | 40.76 | 20.38 | -0.16 (-0.39%) | 500 |
| 24 Dec 2004 | USD | 40.92 | 40.92 | 40.92 | 40.92 | 20.46 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 40.54 | 41 | 40.54 | 40.92 | 20.46 | +0.58 (+1.44%) | 4,700 |
| 22 Dec 2004 | USD | 40.5 | 40.67 | 40.33 | 40.34 | 20.17 | -0.74 (-1.80%) | 5,900 |
| 21 Dec 2004 | USD | 41.47 | 41.5 | 41 | 41.08 | 20.54 | -0.39 (-0.94%) | 8,900 |
| 20 Dec 2004 | USD | 41.34 | 41.5 | 41.28 | 41.47 | 20.735 | +0.13 (+0.31%) | 3,300 |
| 17 Dec 2004 | USD | 41.5 | 41.6 | 41 | 41.34 | 20.67 | -0.14 (-0.34%) | 13,300 |
| 16 Dec 2004 | USD | 41.71 | 41.95 | 41.34 | 41.48 | 20.74 | -0.23 (-0.55%) | 8,900 |
| 15 Dec 2004 | USD | 40.7 | 41.78 | 40.54 | 41.71 | 20.855 | +0.91 (+2.23%) | 35,900 |
| 14 Dec 2004 | USD | 40.41 | 40.91 | 40.3 | 40.8 | 20.4 | +0.33 (+0.82%) | 6,300 |
| 13 Dec 2004 | USD | 40.95 | 40.95 | 40.35 | 40.47 | 20.235 | -0.43 (-1.05%) | 4,700 |
| 10 Dec 2004 | USD | 40.65 | 41 | 40.6 | 40.9 | 20.45 | +0.05 (+0.12%) | 7,000 |
| 9 Dec 2004 | USD | 40.85 | 40.87 | 40.51 | 40.85 | 20.425 | 0.0 (0.0%) | 4,800 |
| 8 Dec 2004 | USD | 41.16 | 41.25 | 40.7 | 40.85 | 20.425 | -0.55 (-1.33%) | 8,900 |
| 7 Dec 2004 | USD | 42.95 | 42.95 | 41.36 | 41.4 | 20.7 | -1.49 (-3.47%) | 11,900 |
| 6 Dec 2004 | USD | 44.1 | 44.1 | 42.75 | 42.89 | 21.445 | -1.41 (-3.18%) | 8,700 |
| 3 Dec 2004 | USD | 45.9 | 46 | 44.3 | 44.3 | 22.15 | -1.7 (-3.70%) | 10,400 |
| 2 Dec 2004 | USD | 48.68 | 48.84 | 45.89 | 46 | 23 | -2.48 (-5.12%) | 21,300 |
| 1 Dec 2004 | USD | 46 | 48.49 | 46 | 48.48 | 24.24 | +2.58 (+5.62%) | 12,500 |
| 30 Nov 2004 | USD | 44.3 | 45.9 | 44.29 | 45.9 | 22.95 | +1.7 (+3.85%) | 6,200 |
| 29 Nov 2004 | USD | 43.6 | 44.2 | 43.43 | 44.2 | 22.1 | +0.6 (+1.38%) | 6,100 |
| 26 Nov 2004 | USD | 43.03 | 43.6 | 43.03 | 43.6 | 21.8 | +0.6 (+1.40%) | 500 |
