| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | USD | 38.2 | 38.79 | 37.75 | 38.06 | 9.515 | +0.11 (+0.29%) | 5,933,200 |
| 7 Jan 2005 | USD | 38.2 | 38.2 | 37.45 | 37.95 | 9.4875 | +0.3 (+0.80%) | 4,131,200 |
| 6 Jan 2005 | USD | 37.75 | 37.78 | 37.32 | 37.65 | 9.4125 | +0.24 (+0.64%) | 7,715,600 |
| 5 Jan 2005 | USD | 38.13 | 38.13 | 37.21 | 37.41 | 9.3525 | -0.33 (-0.87%) | 5,087,200 |
| 4 Jan 2005 | USD | 38.7 | 38.85 | 37.56 | 37.74 | 9.435 | -0.96 (-2.48%) | 6,433,600 |
| 3 Jan 2005 | USD | 40.1 | 40.24 | 38.27 | 38.7 | 9.675 | -1.08 (-2.71%) | 4,752,000 |
| 31 Dec 2004 | USD | 40 | 40 | 39.65 | 39.78 | 9.945 | -0.24 (-0.60%) | 1,569,600 |
| 30 Dec 2004 | USD | 40.38 | 40.46 | 39.91 | 40.02 | 10.005 | -0.35 (-0.87%) | 3,046,000 |
| 29 Dec 2004 | USD | 39.9 | 40.57 | 39.73 | 40.37 | 10.0925 | +0.77 (+1.94%) | 3,594,000 |
| 28 Dec 2004 | USD | 39.5 | 39.61 | 39.36 | 39.6 | 9.9 | +0.2 (+0.51%) | 1,868,000 |
| 27 Dec 2004 | USD | 39.15 | 39.67 | 39.13 | 39.4 | 9.85 | -0.16 (-0.40%) | 4,068,800 |
| 24 Dec 2004 | USD | 39.56 | 39.56 | 39.56 | 39.56 | 9.89 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 39 | 39.59 | 38.9 | 39.56 | 9.89 | +0.27 (+0.69%) | 5,036,400 |
| 22 Dec 2004 | USD | 39 | 39.3 | 38.67 | 39.29 | 9.8225 | +0.13 (+0.33%) | 7,139,600 |
| 21 Dec 2004 | USD | 38.95 | 39.35 | 38.74 | 39.16 | 9.79 | +0.51 (+1.32%) | 3,232,000 |
| 20 Dec 2004 | USD | 38.15 | 38.86 | 38.06 | 38.65 | 9.6625 | +0.81 (+2.14%) | 6,589,200 |
| 17 Dec 2004 | USD | 37.95 | 38.13 | 37.64 | 37.84 | 9.46 | +0.04 (+0.11%) | 3,448,400 |
| 16 Dec 2004 | USD | 37.75 | 38.06 | 37.45 | 37.8 | 9.45 | -0.02 (-0.05%) | 4,181,200 |
| 15 Dec 2004 | USD | 36.85 | 37.85 | 36.6 | 37.82 | 9.455 | +1.18 (+3.22%) | 7,470,000 |
| 14 Dec 2004 | USD | 36.7 | 36.8 | 36.4 | 36.64 | 9.16 | -0.01 (-0.03%) | 4,071,600 |
| 13 Dec 2004 | USD | 36.15 | 36.65 | 36.15 | 36.65 | 9.1625 | +0.61 (+1.69%) | 3,584,800 |
| 10 Dec 2004 | USD | 35.5 | 36.47 | 35.5 | 36.04 | 9.01 | +0.36 (+1.01%) | 5,277,200 |
| 9 Dec 2004 | USD | 36.47 | 36.47 | 35.46 | 35.68 | 8.92 | -1.04 (-2.83%) | 8,968,400 |
| 8 Dec 2004 | USD | 36.52 | 36.8 | 36.2 | 36.72 | 9.18 | +0.22 (+0.60%) | 7,020,000 |
| 7 Dec 2004 | USD | 37.75 | 37.83 | 36.5 | 36.5 | 9.125 | -1.22 (-3.23%) | 4,430,000 |
| 6 Dec 2004 | USD | 38.1 | 38.24 | 37.72 | 37.72 | 9.43 | +0.06 (+0.16%) | 3,042,800 |
| 3 Dec 2004 | USD | 37.95 | 37.97 | 37.45 | 37.66 | 9.415 | +0.22 (+0.59%) | 2,762,800 |
| 2 Dec 2004 | USD | 38.76 | 38.76 | 37.19 | 37.44 | 9.36 | -1.23 (-3.18%) | 4,410,000 |
| 1 Dec 2004 | USD | 38.25 | 39.4 | 38.18 | 38.67 | 9.6675 | +0.51 (+1.34%) | 10,898,800 |
| 30 Nov 2004 | USD | 36.95 | 38.26 | 36.95 | 38.16 | 9.54 | +1.49 (+4.06%) | 10,423,600 |
