| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 47 | 47 | 45.72 | 46.1 | 46.1 | -0.98 (-2.08%) | 180,600 |
| 4 Jan 2005 | USD | 47.3 | 48.05 | 46.86 | 47.08 | 47.08 | -0.04 (-0.08%) | 199,100 |
| 3 Jan 2005 | USD | 48.05 | 48.55 | 47.03 | 47.12 | 47.12 | -0.83 (-1.73%) | 128,400 |
| 31 Dec 2004 | USD | 48.25 | 48.5 | 47.95 | 47.95 | 47.95 | -0.41 (-0.85%) | 87,900 |
| 30 Dec 2004 | USD | 48.57 | 48.73 | 48.29 | 48.36 | 48.36 | -0.41 (-0.84%) | 52,300 |
| 29 Dec 2004 | USD | 49.2 | 49.3 | 48.41 | 48.77 | 48.77 | -0.23 (-0.47%) | 68,000 |
| 28 Dec 2004 | USD | 48.5 | 49.21 | 48.5 | 49 | 49 | +0.4 (+0.82%) | 65,400 |
| 27 Dec 2004 | USD | 49.5 | 49.57 | 48.43 | 48.6 | 48.6 | -0.77 (-1.56%) | 50,400 |
| 24 Dec 2004 | USD | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 49.6 | 49.9 | 49.25 | 49.37 | 49.37 | +0.11 (+0.22%) | 62,700 |
| 22 Dec 2004 | USD | 47.6 | 49.35 | 47.54 | 49.26 | 49.26 | +1.96 (+4.14%) | 164,400 |
| 21 Dec 2004 | USD | 47.15 | 47.67 | 46.97 | 47.3 | 47.3 | +0.3 (+0.64%) | 110,100 |
| 20 Dec 2004 | USD | 47.65 | 47.85 | 46.84 | 47 | 47 | -0.05 (-0.11%) | 142,000 |
| 17 Dec 2004 | USD | 47.21 | 47.46 | 46.85 | 47.05 | 47.05 | -0.41 (-0.86%) | 146,600 |
| 16 Dec 2004 | USD | 47 | 47.8 | 47 | 47.46 | 47.46 | -0.39 (-0.82%) | 87,300 |
| 15 Dec 2004 | USD | 47.65 | 48.21 | 47.42 | 47.85 | 47.85 | +0.15 (+0.31%) | 139,500 |
| 14 Dec 2004 | USD | 47.45 | 48.15 | 47.23 | 47.7 | 47.7 | +0.26 (+0.55%) | 153,300 |
| 13 Dec 2004 | USD | 47.35 | 47.7 | 47.03 | 47.44 | 47.44 | +0.59 (+1.26%) | 117,200 |
| 10 Dec 2004 | USD | 46.65 | 47 | 46.44 | 46.85 | 46.85 | +0.1 (+0.21%) | 100,800 |
| 9 Dec 2004 | USD | 46.8 | 46.98 | 46.28 | 46.75 | 46.75 | -0.05 (-0.11%) | 135,300 |
| 8 Dec 2004 | USD | 45.34 | 46.84 | 45.34 | 46.8 | 46.8 | +1.43 (+3.15%) | 142,500 |
| 7 Dec 2004 | USD | 46.6 | 47 | 45.27 | 45.37 | 45.37 | -1.13 (-2.43%) | 86,100 |
| 6 Dec 2004 | USD | 46.9 | 46.98 | 46.2 | 46.5 | 46.5 | -0.5 (-1.06%) | 91,800 |
| 3 Dec 2004 | USD | 47 | 47.04 | 46.74 | 47 | 47 | 0.0 (0.0%) | 112,200 |
| 2 Dec 2004 | USD | 46.9 | 47.2 | 46.51 | 47 | 47 | 0.0 (0.0%) | 160,500 |
| 1 Dec 2004 | USD | 46.01 | 47.09 | 45.8 | 47 | 47 | +0.99 (+2.15%) | 195,900 |
| 30 Nov 2004 | USD | 46.48 | 46.5 | 45.8 | 46.01 | 46.01 | -0.4 (-0.86%) | 102,800 |
| 29 Nov 2004 | USD | 45.7 | 46.65 | 45.36 | 46.41 | 46.41 | +0.84 (+1.84%) | 205,600 |
| 26 Nov 2004 | USD | 45.55 | 45.66 | 45.12 | 45.57 | 45.57 | +0.45 (+1.00%) | 39,400 |
| 25 Nov 2004 | USD | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.0 (0.0%) | 0 |
