| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 34.8 | 36.33 | 34.71 | 35.82 | 35.82 | +0.72 (+2.05%) | 887,681 |
| 4 Jan 2005 | USD | 36.05 | 36.53 | 34.75 | 35.1 | 35.1 | -0.98 (-2.72%) | 614,991 |
| 3 Jan 2005 | USD | 37.1 | 37.65 | 35.87 | 36.08 | 36.08 | -0.95 (-2.57%) | 413,340 |
| 31 Dec 2004 | USD | 37.5 | 37.61 | 36.75 | 37.03 | 37.03 | -0.18 (-0.48%) | 305,976 |
| 30 Dec 2004 | USD | 36.52 | 37.49 | 36.52 | 37.21 | 37.21 | +0.41 (+1.11%) | 267,492 |
| 29 Dec 2004 | USD | 36.18 | 37.47 | 36.16 | 36.8 | 36.8 | +0.22 (+0.60%) | 432,399 |
| 28 Dec 2004 | USD | 35.12 | 36.65 | 35.12 | 36.58 | 36.58 | +1.35 (+3.83%) | 349,250 |
| 27 Dec 2004 | USD | 35.89 | 36.13 | 35.1299 | 35.23 | 35.23 | -0.91 (-2.52%) | 313,193 |
| 24 Dec 2004 | USD | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 36.25 | 36.61 | 35.76 | 36.14 | 36.14 | +0.15 (+0.42%) | 433,365 |
| 22 Dec 2004 | USD | 35.25 | 36.36 | 34.67 | 35.99 | 35.99 | +1.41 (+4.08%) | 1,081,987 |
| 21 Dec 2004 | USD | 32.77 | 35.23 | 32.76 | 34.58 | 34.58 | +1.64 (+4.98%) | 929,791 |
| 20 Dec 2004 | USD | 32.21 | 33.17 | 31.86 | 32.94 | 32.94 | +0.69 (+2.14%) | 463,828 |
| 17 Dec 2004 | USD | 32.88 | 33.13 | 31.8 | 32.25 | 32.25 | -0.59 (-1.80%) | 447,399 |
| 16 Dec 2004 | USD | 33.25 | 33.33 | 32.53 | 32.84 | 32.84 | -0.31 (-0.94%) | 518,159 |
| 15 Dec 2004 | USD | 32.6 | 33.18 | 32.57 | 33.15 | 33.15 | +0.38 (+1.16%) | 643,297 |
| 14 Dec 2004 | USD | 31.98 | 32.92 | 31.76 | 32.77 | 32.77 | +0.82 (+2.57%) | 272,913 |
| 13 Dec 2004 | USD | 31.51 | 32.16 | 31.11 | 31.95 | 31.95 | +0.4 (+1.27%) | 270,137 |
| 10 Dec 2004 | USD | 31.55 | 31.71 | 31.11 | 31.55 | 31.55 | -0.23 (-0.72%) | 397,940 |
| 9 Dec 2004 | USD | 32 | 32.01 | 31.17 | 31.78 | 31.78 | -0.37 (-1.15%) | 272,421 |
| 8 Dec 2004 | USD | 31.8 | 32.4 | 31.8 | 32.15 | 32.15 | +0.34 (+1.07%) | 190,408 |
| 7 Dec 2004 | USD | 32.51 | 32.56 | 31.67 | 31.81 | 31.81 | -0.83 (-2.54%) | 407,114 |
| 6 Dec 2004 | USD | 32.47 | 32.81 | 32.09 | 32.64 | 32.64 | +0.19 (+0.59%) | 292,873 |
| 3 Dec 2004 | USD | 32.89 | 33.62 | 32.13 | 32.45 | 32.45 | -0.79 (-2.38%) | 512,468 |
| 2 Dec 2004 | USD | 31.61 | 33.69 | 30.92 | 33.24 | 33.24 | +1.76 (+5.59%) | 1,440,582 |
| 1 Dec 2004 | USD | 31.85 | 32 | 31.35 | 31.48 | 31.48 | -0.18 (-0.57%) | 619,468 |
| 30 Nov 2004 | USD | 31.5 | 31.67 | 30.95 | 31.66 | 31.66 | +0.32 (+1.02%) | 767,373 |
| 29 Nov 2004 | USD | 31.52 | 31.94 | 30.63 | 31.34 | 31.34 | -0.21 (-0.67%) | 536,266 |
| 26 Nov 2004 | USD | 31.72 | 32.02 | 31.28 | 31.55 | 31.55 | -0.02 (-0.06%) | 310,875 |
| 25 Nov 2004 | USD | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.0 (0.0%) | 0 |
