| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | USD | 41.56 | 41.67 | 41.01 | 41.29 | 41.29 | -0.41 (-0.98%) | 680,668 |
| 6 Jan 2005 | USD | 41.86 | 42.04 | 41.59 | 41.7 | 41.7 | -0.06 (-0.14%) | 424,443 |
| 5 Jan 2005 | USD | 42.13 | 42.49 | 41.73 | 41.76 | 41.76 | -0.65 (-1.53%) | 755,181 |
| 4 Jan 2005 | USD | 42.6 | 43.24 | 42.3 | 42.41 | 42.41 | -0.2 (-0.47%) | 732,327 |
| 3 Jan 2005 | USD | 42.38 | 42.81 | 42.34 | 42.61 | 42.61 | -0.17 (-0.40%) | 533,192 |
| 31 Dec 2004 | USD | 42.8 | 42.94 | 42.63 | 42.78 | 42.78 | -0.08 (-0.19%) | 152,302 |
| 30 Dec 2004 | USD | 42.95 | 42.96 | 42.53 | 42.86 | 42.86 | +0.15 (+0.35%) | 208,768 |
| 29 Dec 2004 | USD | 42.31 | 42.8 | 42.25 | 42.71 | 42.71 | +0.31 (+0.73%) | 361,737 |
| 28 Dec 2004 | USD | 42.15 | 42.5 | 42 | 42.4 | 42.4 | +0.31 (+0.74%) | 336,092 |
| 27 Dec 2004 | USD | 42.42 | 42.43 | 41.94 | 42.09 | 42.09 | -0.26 (-0.61%) | 246,303 |
| 24 Dec 2004 | USD | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 42.23 | 42.59 | 42.15 | 42.35 | 42.35 | -0.01 (-0.02%) | 244,354 |
| 22 Dec 2004 | USD | 41.76 | 42.57 | 41.76 | 42.36 | 42.36 | +0.28 (+0.67%) | 643,061 |
| 21 Dec 2004 | USD | 42.49 | 42.51 | 41.86 | 42.08 | 42.08 | -0.09 (-0.21%) | 609,994 |
| 20 Dec 2004 | USD | 42.41 | 42.75 | 41.99 | 42.17 | 42.17 | -0.03 (-0.07%) | 429,977 |
| 17 Dec 2004 | USD | 42.98 | 42.99 | 42.03 | 42.2 | 42.2 | -0.23 (-0.54%) | 672,575 |
| 16 Dec 2004 | USD | 42.68 | 42.79 | 42.21 | 42.43 | 42.43 | -0.31 (-0.73%) | 382,774 |
| 15 Dec 2004 | USD | 42.57 | 42.84 | 42.3 | 42.74 | 42.74 | +0.3 (+0.71%) | 573,490 |
| 14 Dec 2004 | USD | 42.37 | 42.55 | 41.99 | 42.44 | 42.44 | +0.2 (+0.47%) | 899,893 |
| 13 Dec 2004 | USD | 43.4 | 43.4 | 42.24 | 42.24 | 42.24 | -0.86 (-2.00%) | 850,610 |
| 10 Dec 2004 | USD | 41.4 | 43.95 | 41.35 | 43.1 | 43.1 | +1.28 (+3.06%) | 2,335,276 |
| 9 Dec 2004 | USD | 40.415 | 42.18 | 40.39 | 41.82 | 41.82 | +1.02 (+2.50%) | 942,047 |
| 8 Dec 2004 | USD | 40.25 | 40.83 | 40.25 | 40.8 | 40.8 | +0.46 (+1.14%) | 411,830 |
| 7 Dec 2004 | USD | 39.84 | 41.04 | 39.8 | 40.34 | 40.34 | +0.59 (+1.48%) | 1,406,473 |
| 6 Dec 2004 | USD | 40.31 | 40.31 | 39.65 | 39.75 | 39.75 | -0.55 (-1.36%) | 798,140 |
| 3 Dec 2004 | USD | 40.89 | 41.01 | 40.1 | 40.3 | 40.3 | -0.75 (-1.83%) | 395,320 |
| 2 Dec 2004 | USD | 40.9 | 41.32 | 40.65 | 41.05 | 41.05 | +0.2 (+0.49%) | 299,382 |
| 1 Dec 2004 | USD | 39.68 | 41.39 | 39.68 | 40.85 | 40.85 | +1.41 (+3.58%) | 783,571 |
| 30 Nov 2004 | USD | 39.65 | 39.79 | 39.13 | 39.44 | 39.44 | -0.23 (-0.58%) | 797,525 |
| 29 Nov 2004 | USD | 40.19 | 40.22 | 39.5 | 39.67 | 39.67 | -0.38 (-0.95%) | 658,562 |
