| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | USD | 86 | 86.11 | 85.78 | 85.861 | 8.5861 | +0.001 (+0.0%) | 200,750 |
| 28 Dec 2004 | USD | 84.29 | 85.86 | 84.29 | 85.86 | 8.586 | +0.77 (+0.90%) | 558,070 |
| 27 Dec 2004 | USD | 85.73 | 85.77 | 84.77 | 85.09 | 8.509 | -0.31 (-0.36%) | 558,560 |
| 24 Dec 2004 | USD | 85.4 | 85.4 | 85.4 | 85.4 | 8.54 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 84.57 | 85.5 | 82.61 | 85.4 | 8.54 | +0.33 (+0.39%) | 271,280 |
| 22 Dec 2004 | USD | 85.25 | 85.38 | 84.6 | 85.07 | 8.507 | +0.161 (+0.19%) | 338,400 |
| 21 Dec 2004 | USD | 84.43 | 84.93 | 84.15 | 84.909 | 8.4909 | +0.949 (+1.13%) | 334,480 |
| 20 Dec 2004 | USD | 86.5 | 86.5 | 83.85 | 83.96 | 8.396 | -0.691 (-0.82%) | 681,640 |
| 17 Dec 2004 | USD | 86.19 | 86.19 | 84.58 | 84.651 | 8.4651 | -0.949 (-1.11%) | 429,910 |
| 16 Dec 2004 | USD | 86.33 | 86.373 | 85.42 | 85.6 | 8.56 | -0.57 (-0.66%) | 302,800 |
| 15 Dec 2004 | USD | 86.4 | 86.67 | 85.73 | 86.17 | 8.617 | +0.033 (+0.04%) | 369,170 |
| 14 Dec 2004 | USD | 85.99 | 86.33 | 85.25 | 86.137 | 8.6137 | +0.497 (+0.58%) | 226,140 |
| 13 Dec 2004 | USD | 85.48 | 85.73 | 85.069 | 85.64 | 8.564 | +0.741 (+0.87%) | 291,030 |
| 10 Dec 2004 | USD | 84.51 | 85.24 | 84.46 | 84.899 | 8.4899 | +0.009 (+0.01%) | 737,490 |
| 9 Dec 2004 | USD | 84 | 85.164 | 83.61 | 84.89 | 8.489 | +0.02 (+0.02%) | 639,730 |
| 8 Dec 2004 | USD | 84.8 | 85.01 | 84.208 | 84.87 | 8.487 | +0.414 (+0.49%) | 728,190 |
| 7 Dec 2004 | USD | 85.42 | 86.2 | 84.456 | 84.456 | 8.4456 | -1.504 (-1.75%) | 483,070 |
| 6 Dec 2004 | USD | 85.49 | 86.05 | 84 | 85.96 | 8.596 | +0.18 (+0.21%) | 462,600 |
| 3 Dec 2004 | USD | 86.1 | 86.33 | 85.71 | 85.78 | 8.578 | +0.23 (+0.27%) | 416,100 |
| 2 Dec 2004 | USD | 85.24 | 86.05 | 85.24 | 85.55 | 8.555 | +0.32 (+0.38%) | 714,140 |
| 1 Dec 2004 | USD | 84.2 | 85.33 | 83.5 | 85.23 | 8.523 | +1.48 (+1.77%) | 641,690 |
| 30 Nov 2004 | USD | 83.76 | 84.05 | 83 | 83.75 | 8.375 | -0.22 (-0.26%) | 341,110 |
| 29 Nov 2004 | USD | 83.76 | 84.54 | 82.6 | 83.97 | 8.397 | +0.07 (+0.08%) | 324,540 |
| 26 Nov 2004 | USD | 84.9 | 84.9 | 83.89 | 83.9 | 8.39 | +0.01 (+0.01%) | 369,070 |
| 25 Nov 2004 | USD | 83.89 | 83.89 | 83.89 | 83.89 | 8.389 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 83.17 | 84.01 | 83.17 | 83.89 | 8.389 | +0.72 (+0.87%) | 1,543,930 |
| 23 Nov 2004 | USD | 83.99 | 83.99 | 82.51 | 83.17 | 8.317 | +0.02 (+0.02%) | 461,270 |
| 22 Nov 2004 | USD | 82.32 | 83.18 | 82.12 | 83.15 | 8.315 | +0.43 (+0.52%) | 2,228,310 |
| 19 Nov 2004 | USD | 83.8 | 83.8 | 82.59 | 82.72 | 8.272 | -1.3 (-1.55%) | 676,170 |
| 18 Nov 2004 | USD | 83.25 | 84.4 | 82.8 | 84.02 | 8.402 | +0.34 (+0.41%) | 626,140 |
