| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | USD | 434 | 439.5 | 434 | 439.5 | 21,975 | -0.5 (-0.11%) | 248 |
| 7 Jan 2005 | USD | 430 | 445 | 420 | 440 | 22,000 | +10 (+2.33%) | 366 |
| 6 Jan 2005 | USD | 428.5 | 430 | 425 | 430 | 21,500 | +2.7 (+0.63%) | 327 |
| 5 Jan 2005 | USD | 430 | 431.5 | 425.5 | 427.3 | 21,365 | -2.7 (-0.63%) | 236 |
| 4 Jan 2005 | USD | 429.95 | 430 | 425 | 430 | 21,500 | -3 (-0.69%) | 92 |
| 3 Jan 2005 | USD | 450 | 450 | 425 | 433 | 21,650 | -17 (-3.78%) | 192 |
| 31 Dec 2004 | USD | 440 | 450 | 427.5 | 450 | 22,500 | +10 (+2.27%) | 313 |
| 30 Dec 2004 | USD | 415 | 440 | 415 | 440 | 22,000 | -3.5 (-0.79%) | 128 |
| 29 Dec 2004 | USD | 425 | 443.5 | 415.5 | 443.5 | 22,175 | +15.45 (+3.61%) | 112 |
| 28 Dec 2004 | USD | 415.55 | 436.5 | 415.55 | 428.05 | 21,402.5 | +4.05 (+0.96%) | 90 |
| 27 Dec 2004 | USD | 424 | 424 | 424 | 424 | 21,200 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | USD | 424 | 424 | 424 | 424 | 21,200 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 424 | 424 | 424 | 424 | 21,200 | +4.469 (+1.07%) | 32 |
| 22 Dec 2004 | USD | 420 | 420 | 419.5313 | 419.5313 | 20,976.565 | +0.431 (+0.10%) | 246 |
| 21 Dec 2004 | USD | 419.5 | 419.5 | 419 | 419.1 | 20,955 | -0.9 (-0.21%) | 25 |
| 20 Dec 2004 | USD | 423 | 423.5 | 420 | 420 | 21,000 | -3.5 (-0.83%) | 129 |
| 17 Dec 2004 | USD | 423.5 | 423.5 | 423.5 | 423.5 | 21,175 | 0.0 (0.0%) | 0 |
| 16 Dec 2004 | USD | 423.5 | 423.5 | 423.5 | 423.5 | 21,175 | 0.0 (0.0%) | 0 |
| 15 Dec 2004 | USD | 436 | 436 | 423.5 | 423.5 | 21,175 | -2 (-0.47%) | 26 |
| 14 Dec 2004 | USD | 429.5 | 431.5 | 425.5 | 425.5 | 21,275 | +0.5 (+0.12%) | 44 |
| 13 Dec 2004 | USD | 431 | 431.5 | 420 | 425 | 21,250 | -1.5 (-0.35%) | 29 |
| 10 Dec 2004 | USD | 425 | 426.5 | 425 | 426.5 | 21,325 | -4.5 (-1.04%) | 44 |
| 9 Dec 2004 | USD | 425 | 431 | 425 | 431 | 21,550 | +6 (+1.41%) | 66 |
| 8 Dec 2004 | USD | 425 | 425 | 425 | 425 | 21,250 | 0.0 (0.0%) | 33 |
| 7 Dec 2004 | USD | 418 | 425 | 418 | 425 | 21,250 | +3 (+0.71%) | 13 |
| 6 Dec 2004 | USD | 425 | 425 | 422 | 422 | 21,100 | -3 (-0.71%) | 6 |
| 3 Dec 2004 | USD | 442.5 | 442.5 | 421 | 425 | 21,250 | +11.5 (+2.78%) | 197 |
| 2 Dec 2004 | USD | 415 | 419 | 409 | 413.5 | 20,675 | -7.5 (-1.78%) | 80 |
| 1 Dec 2004 | USD | 419.5 | 421.5 | 411 | 421 | 21,050 | +14 (+3.44%) | 33 |
| 30 Nov 2004 | USD | 411 | 411 | 405 | 407 | 20,350 | -11 (-2.63%) | 54 |
