| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | USD | 32.64 | 32.64 | 32.12 | 32.59 | 32.59 | +0.09 (+0.28%) | 10,662 |
| 17 Dec 2004 | USD | 33.15 | 33.15 | 32.05 | 32.5 | 32.5 | -0.69 (-2.08%) | 46,690 |
| 16 Dec 2004 | USD | 33.3 | 33.35 | 33 | 33.19 | 33.19 | -0.21 (-0.63%) | 9,881 |
| 15 Dec 2004 | USD | 33.4 | 33.67 | 33.3 | 33.4 | 33.4 | 0.0 (0.0%) | 4,108 |
| 14 Dec 2004 | USD | 33.56 | 33.75 | 33.19 | 33.4 | 33.4 | -0.11 (-0.33%) | 18,578 |
| 13 Dec 2004 | USD | 33.5 | 33.57 | 33.09 | 33.51 | 33.51 | +0.13 (+0.39%) | 2,442 |
| 10 Dec 2004 | USD | 33.2 | 33.71 | 33 | 33.38 | 33.38 | +0.38 (+1.15%) | 5,478 |
| 9 Dec 2004 | USD | 33.71 | 33.86 | 33 | 33 | 33 | -1 (-2.94%) | 5,222 |
| 8 Dec 2004 | USD | 33.77 | 34 | 33.75 | 34 | 34 | +0.08 (+0.24%) | 18,445 |
| 7 Dec 2004 | USD | 33.82 | 33.94 | 33.75 | 33.92 | 33.92 | +0.01 (+0.03%) | 11,117 |
| 6 Dec 2004 | USD | 34.06 | 34.06 | 33.81 | 33.91 | 33.91 | +0.01 (+0.03%) | 3,693 |
| 3 Dec 2004 | USD | 34.04 | 34.08 | 33.73 | 33.9 | 33.9 | -0.17 (-0.50%) | 4,004 |
| 2 Dec 2004 | USD | 34.05 | 34.1 | 33.86 | 34.07 | 34.07 | -0.03 (-0.09%) | 12,178 |
| 1 Dec 2004 | USD | 34.08 | 34.5 | 33.97 | 34.1 | 34.1 | +0.21 (+0.62%) | 7,638 |
| 30 Nov 2004 | USD | 34.2 | 34.21 | 33.73 | 33.89 | 33.89 | -0.01 (-0.03%) | 2,368 |
| 29 Nov 2004 | USD | 34.25 | 34.25 | 33.9 | 33.9 | 33.9 | +0.05 (+0.15%) | 5,479 |
| 26 Nov 2004 | USD | 34.72 | 34.75 | 33.5 | 33.85 | 33.85 | -1.18 (-3.37%) | 10,392 |
| 25 Nov 2004 | USD | 35.13 | 35.15 | 34.77 | 35.03 | 35.03 | +0.03 (+0.09%) | 14,508 |
| 24 Nov 2004 | USD | 34.3 | 35.13 | 34.11 | 35 | 35 | +0.17 (+0.49%) | 18,947 |
| 23 Nov 2004 | USD | 33.25 | 35 | 33.25 | 34.83 | 34.83 | +1.47 (+4.41%) | 31,258 |
| 22 Nov 2004 | USD | 33 | 33.36 | 32.8 | 33.36 | 33.36 | +0.21 (+0.63%) | 17,509 |
| 19 Nov 2004 | USD | 31.99 | 33.42 | 31.7 | 33.15 | 33.15 | +1.04 (+3.24%) | 42,529 |
| 18 Nov 2004 | USD | 31.95 | 32.11 | 31.59 | 32.11 | 32.11 | +0.31 (+0.97%) | 13,951 |
| 17 Nov 2004 | USD | 31.2 | 31.8 | 30.66 | 31.8 | 31.8 | +0.69 (+2.22%) | 25,128 |
| 16 Nov 2004 | USD | 31.85 | 31.85 | 31 | 31.11 | 31.11 | -0.66 (-2.08%) | 2,270 |
| 15 Nov 2004 | USD | 31.64 | 31.95 | 31.6 | 31.77 | 31.77 | +0.18 (+0.57%) | 8,427 |
| 12 Nov 2004 | USD | 31.4 | 31.8 | 31.2 | 31.59 | 31.59 | +0.09 (+0.29%) | 5,670 |
| 11 Nov 2004 | USD | 30.84 | 31.52 | 30.84 | 31.5 | 31.5 | +0.9 (+2.94%) | 3,185 |
| 10 Nov 2004 | USD | 31.05 | 31.14 | 30.35 | 30.6 | 30.6 | -0.61 (-1.95%) | 9,516 |
| 9 Nov 2004 | USD | 31.4 | 31.4 | 31.05 | 31.21 | 31.21 | -0.04 (-0.13%) | 20,807 |
