| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | USD | 53.6 | 53.61 | 53.31 | 53.52 | 53.52 | -0.38 (-0.71%) | 157,000 |
| 24 Dec 2004 | USD | 53.9 | 53.9 | 53.9 | 53.9 | 53.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 54.01 | 54.12 | 53.8 | 53.9 | 53.9 | +0.12 (+0.22%) | 206,300 |
| 22 Dec 2004 | USD | 54 | 54.07 | 53.6 | 53.78 | 53.78 | -0.57 (-1.05%) | 264,600 |
| 21 Dec 2004 | USD | 54.15 | 54.35 | 54.07 | 54.35 | 54.35 | -0.1 (-0.18%) | 135,900 |
| 20 Dec 2004 | USD | 54.1 | 54.73 | 54.1 | 54.45 | 54.45 | +0.25 (+0.46%) | 182,800 |
| 17 Dec 2004 | USD | 53.9 | 54.25 | 53.7 | 54.2 | 54.2 | +0.5 (+0.93%) | 167,400 |
| 16 Dec 2004 | USD | 53.5 | 53.86 | 53.2 | 53.7 | 53.7 | -0.61 (-1.12%) | 261,900 |
| 15 Dec 2004 | USD | 53.55 | 54.47 | 53.53 | 54.31 | 54.31 | +1.48 (+2.80%) | 260,200 |
| 14 Dec 2004 | USD | 52.9 | 53.08 | 52.67 | 52.83 | 52.83 | -0.01 (-0.02%) | 140,900 |
| 13 Dec 2004 | USD | 52.4 | 52.91 | 52.4 | 52.84 | 52.84 | +0.44 (+0.84%) | 260,500 |
| 10 Dec 2004 | USD | 53.15 | 53.15 | 52.4 | 52.4 | 52.4 | -0.9 (-1.69%) | 200,700 |
| 9 Dec 2004 | USD | 53.05 | 53.49 | 52.7 | 53.3 | 53.3 | +0.31 (+0.59%) | 231,000 |
| 8 Dec 2004 | USD | 53.02 | 53.25 | 51.98 | 52.99 | 52.99 | -1.07 (-1.98%) | 634,900 |
| 7 Dec 2004 | USD | 54.66 | 54.66 | 54.05 | 54.06 | 54.06 | -0.56 (-1.03%) | 299,200 |
| 6 Dec 2004 | USD | 55.4 | 55.4 | 54.55 | 54.62 | 54.62 | -0.42 (-0.76%) | 381,600 |
| 3 Dec 2004 | USD | 54.8 | 55.25 | 54.5 | 55.04 | 55.04 | +0.25 (+0.46%) | 240,000 |
| 2 Dec 2004 | USD | 55.55 | 55.65 | 54.3 | 54.79 | 54.79 | -1.41 (-2.51%) | 511,700 |
| 1 Dec 2004 | USD | 56.41 | 56.5 | 55.89 | 56.2 | 56.2 | -0.15 (-0.27%) | 393,800 |
| 30 Nov 2004 | USD | 56.7 | 56.9 | 56.27 | 56.35 | 56.35 | -0.24 (-0.42%) | 208,900 |
| 29 Nov 2004 | USD | 56.4 | 56.83 | 56.3 | 56.59 | 56.59 | +0.29 (+0.52%) | 204,200 |
| 26 Nov 2004 | USD | 56.25 | 56.69 | 56.2 | 56.3 | 56.3 | -0.22 (-0.39%) | 144,800 |
| 25 Nov 2004 | USD | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 56.4 | 56.57 | 56.02 | 56.52 | 56.52 | -0.08 (-0.14%) | 350,700 |
| 23 Nov 2004 | USD | 56.3 | 57.12 | 56.28 | 56.6 | 56.6 | +0.8 (+1.43%) | 772,400 |
| 22 Nov 2004 | USD | 55.2 | 56 | 55.2 | 55.8 | 55.8 | +0.85 (+1.55%) | 434,300 |
| 19 Nov 2004 | USD | 54.9 | 55.16 | 54.7 | 54.95 | 54.95 | -0.15 (-0.27%) | 286,900 |
| 18 Nov 2004 | USD | 55.18 | 55.22 | 54.9 | 55.1 | 55.1 | -0.08 (-0.14%) | 168,400 |
| 17 Nov 2004 | USD | 54.55 | 55.23 | 54.55 | 55.18 | 55.18 | +0.94 (+1.73%) | 269,300 |
| 16 Nov 2004 | USD | 54.35 | 54.5 | 53.87 | 54.24 | 54.24 | -0.49 (-0.90%) | 195,800 |
