| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | USD | 27.2 | 27.48 | 27.12 | 27.42 | 4.57 | +0.65 (+2.43%) | 75,800 |
| 17 Jan 2005 | USD | 26.77 | 26.77 | 26.77 | 26.77 | 4.4617 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 26.8 | 26.8 | 26.6 | 26.77 | 4.4617 | -0.4 (-1.47%) | 58,600 |
| 13 Jan 2005 | USD | 27.33 | 27.37 | 27.15 | 27.17 | 4.5283 | -0.33 (-1.20%) | 87,200 |
| 12 Jan 2005 | USD | 27.25 | 27.6 | 27.25 | 27.5 | 4.5833 | +0.85 (+3.19%) | 328,900 |
| 11 Jan 2005 | USD | 26.71 | 26.75 | 26.55 | 26.65 | 4.4417 | +0.16 (+0.60%) | 148,400 |
| 10 Jan 2005 | USD | 26.25 | 26.5 | 26.25 | 26.49 | 4.415 | +0.67 (+2.59%) | 113,000 |
| 7 Jan 2005 | USD | 25.79 | 25.85 | 25.71 | 25.82 | 4.3033 | -0.09 (-0.35%) | 61,300 |
| 6 Jan 2005 | USD | 25.81 | 26.14 | 25.8 | 25.91 | 4.3183 | +0.1 (+0.39%) | 91,200 |
| 5 Jan 2005 | USD | 26.4 | 26.4 | 25.7 | 25.81 | 4.3017 | -0.64 (-2.42%) | 195,500 |
| 4 Jan 2005 | USD | 26.86 | 26.87 | 26.44 | 26.45 | 4.4083 | -0.5 (-1.86%) | 55,500 |
| 3 Jan 2005 | USD | 26.9 | 27.29 | 26.9 | 26.95 | 4.4917 | +0.51 (+1.93%) | 99,500 |
| 31 Dec 2004 | USD | 26.26 | 26.51 | 26.26 | 26.44 | 4.4067 | +0.18 (+0.69%) | 105,600 |
| 30 Dec 2004 | USD | 26.6 | 26.77 | 26.25 | 26.26 | 4.3767 | -1.34 (-4.86%) | 215,500 |
| 29 Dec 2004 | USD | 27.65 | 27.78 | 27.53 | 27.6 | 4.6 | +0.1 (+0.36%) | 40,200 |
| 28 Dec 2004 | USD | 27.64 | 27.69 | 27.41 | 27.5 | 4.5833 | -0.23 (-0.83%) | 77,900 |
| 27 Dec 2004 | USD | 27.79 | 27.8 | 27.52 | 27.73 | 4.6217 | -0.24 (-0.86%) | 50,000 |
| 24 Dec 2004 | USD | 27.97 | 27.97 | 27.97 | 27.97 | 4.6617 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 28.05 | 28.15 | 27.91 | 27.97 | 4.6617 | +0.17 (+0.61%) | 41,800 |
| 22 Dec 2004 | USD | 27.81 | 27.81 | 27.72 | 27.8 | 4.6333 | -0.07 (-0.25%) | 54,900 |
| 21 Dec 2004 | USD | 28.47 | 28.47 | 27.77 | 27.87 | 4.645 | -1.01 (-3.50%) | 234,700 |
| 20 Dec 2004 | USD | 28.6 | 28.89 | 28.58 | 28.88 | 4.8133 | +0.53 (+1.87%) | 107,000 |
| 17 Dec 2004 | USD | 28.41 | 28.65 | 28.328 | 28.35 | 4.725 | +0.15 (+0.53%) | 52,300 |
| 16 Dec 2004 | USD | 28.4 | 28.45 | 28.1 | 28.2 | 4.7 | -0.15 (-0.53%) | 65,200 |
| 15 Dec 2004 | USD | 28.31 | 28.36 | 28.14 | 28.35 | 4.725 | +0.05 (+0.18%) | 62,500 |
| 14 Dec 2004 | USD | 28 | 28.3 | 27.91 | 28.3 | 4.7167 | +0.7 (+2.54%) | 91,600 |
| 13 Dec 2004 | USD | 27.75 | 28 | 27.25 | 27.6 | 4.6 | -0.9 (-3.16%) | 271,400 |
| 10 Dec 2004 | USD | 28.9 | 29 | 28.33 | 28.5 | 4.75 | -1.6 (-5.32%) | 254,500 |
| 9 Dec 2004 | USD | 30.4 | 30.4 | 29.9 | 30.1 | 5.0167 | -0.5 (-1.63%) | 139,800 |
| 8 Dec 2004 | USD | 29.97 | 30.63 | 29.96 | 30.6 | 5.1 | +1.35 (+4.62%) | 232,700 |
