| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | USD | 50.25 | 51.96 | 49.8 | 51.06 | 153.18 | +0.81 (+1.61%) | 441,300 |
| 11 Jan 2005 | USD | 50.55 | 50.85 | 48.63 | 50.25 | 150.75 | 0.0 (0.0%) | 519,533 |
| 10 Jan 2005 | USD | 49.53 | 52.68 | 48.96 | 50.25 | 150.75 | +2.76 (+5.81%) | 744,067 |
| 7 Jan 2005 | USD | 47.25 | 48.87 | 46.2 | 47.49 | 142.47 | +1.14 (+2.46%) | 248,433 |
| 6 Jan 2005 | USD | 45.45 | 47.55 | 45.15 | 46.35 | 139.05 | +1.41 (+3.14%) | 201,467 |
| 5 Jan 2005 | USD | 44.7 | 45.39 | 44.4 | 44.94 | 134.82 | +0.15 (+0.33%) | 91,200 |
| 4 Jan 2005 | USD | 45 | 45.42 | 44.64 | 44.79 | 134.37 | -0.45 (-0.99%) | 133,533 |
| 3 Jan 2005 | USD | 45.33 | 45.45 | 45 | 45.24 | 135.72 | -0.06 (-0.13%) | 185,233 |
| 31 Dec 2004 | USD | 44.88 | 45.45 | 44.88 | 45.3 | 135.9 | +0.3 (+0.67%) | 138,000 |
| 30 Dec 2004 | USD | 44.73 | 45.21 | 44.73 | 45 | 135 | +0.15 (+0.33%) | 73,867 |
| 29 Dec 2004 | USD | 45 | 45.12 | 44.46 | 44.85 | 134.55 | +0.03 (+0.07%) | 122,233 |
| 28 Dec 2004 | USD | 44.76 | 44.82 | 44.1 | 44.82 | 134.46 | +0.42 (+0.95%) | 69,367 |
| 27 Dec 2004 | USD | 44.55 | 44.91 | 43.86 | 44.4 | 133.2 | +0.15 (+0.34%) | 66,300 |
| 24 Dec 2004 | USD | 44.25 | 44.25 | 44.25 | 44.25 | 132.75 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 44.22 | 44.91 | 43.83 | 44.25 | 132.75 | +0.42 (+0.96%) | 61,833 |
| 22 Dec 2004 | USD | 44.7 | 44.7 | 43.53 | 43.83 | 131.49 | -0.42 (-0.95%) | 124,167 |
| 21 Dec 2004 | USD | 44.01 | 44.52 | 43.5 | 44.25 | 132.75 | +0.45 (+1.03%) | 105,600 |
| 20 Dec 2004 | USD | 44.25 | 44.4 | 43.35 | 43.8 | 131.4 | +0.33 (+0.76%) | 194,367 |
| 17 Dec 2004 | USD | 45 | 45.27 | 43.32 | 43.47 | 130.41 | -1.32 (-2.95%) | 662,267 |
| 16 Dec 2004 | USD | 45.03 | 45.24 | 44.34 | 44.79 | 134.37 | -0.21 (-0.47%) | 213,867 |
| 15 Dec 2004 | USD | 44.61 | 45.12 | 44.25 | 45 | 135 | +0.45 (+1.01%) | 161,000 |
| 14 Dec 2004 | USD | 44.7 | 44.7 | 43.98 | 44.55 | 133.65 | -0.03 (-0.07%) | 90,200 |
| 13 Dec 2004 | USD | 45.18 | 45.18 | 44.37 | 44.58 | 133.74 | -0.54 (-1.20%) | 79,733 |
| 10 Dec 2004 | USD | 44.7 | 45.15 | 44.49 | 45.12 | 135.36 | +0.12 (+0.27%) | 57,633 |
| 9 Dec 2004 | USD | 44.55 | 45.09 | 44.25 | 45 | 135 | -0.15 (-0.33%) | 44,567 |
| 8 Dec 2004 | USD | 43.5 | 45.15 | 43.5 | 45.15 | 135.45 | +1.65 (+3.79%) | 117,100 |
| 7 Dec 2004 | USD | 44.94 | 45.15 | 42.78 | 43.5 | 130.5 | -1.44 (-3.20%) | 93,900 |
| 6 Dec 2004 | USD | 45.3 | 45.45 | 44.73 | 44.94 | 134.82 | -0.39 (-0.86%) | 57,767 |
| 3 Dec 2004 | USD | 45.6 | 45.6 | 44.88 | 45.33 | 135.99 | -0.06 (-0.13%) | 156,100 |
| 2 Dec 2004 | USD | 44.61 | 45.6 | 44.31 | 45.39 | 136.17 | +0.54 (+1.20%) | 217,000 |
