| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2005 | USD | 39.32 | 39.38 | 39.03 | 39.03 | 13.01 | -0.22 (-0.56%) | 31,200 |
| 20 Jan 2005 | USD | 39.44 | 39.5 | 39.2 | 39.25 | 13.0833 | -0.33 (-0.83%) | 46,900 |
| 19 Jan 2005 | USD | 39.88 | 39.88 | 39.58 | 39.58 | 13.1933 | -0.23 (-0.58%) | 51,400 |
| 18 Jan 2005 | USD | 39.35 | 39.81 | 39.25 | 39.81 | 13.27 | +0.46 (+1.17%) | 49,300 |
| 17 Jan 2005 | USD | 39.35 | 39.35 | 39.35 | 39.35 | 13.1167 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 39.09 | 39.39 | 39.03 | 39.35 | 13.1167 | +0.46 (+1.18%) | 20,500 |
| 13 Jan 2005 | USD | 39.2 | 39.3 | 38.89 | 38.89 | 12.9633 | -0.19 (-0.49%) | 29,100 |
| 12 Jan 2005 | USD | 39.08 | 39.1 | 38.68 | 39.08 | 13.0267 | +0.07 (+0.18%) | 28,500 |
| 11 Jan 2005 | USD | 39.06 | 39.24 | 38.85 | 39.01 | 13.0033 | -0.05 (-0.13%) | 45,900 |
| 10 Jan 2005 | USD | 38.94 | 39.4 | 38.94 | 39.06 | 13.02 | 0.0 (0.0%) | 37,700 |
| 7 Jan 2005 | USD | 39.15 | 39.16 | 38.71 | 39.06 | 13.02 | -0.14 (-0.36%) | 45,700 |
| 6 Jan 2005 | USD | 39 | 39.27 | 38.84 | 39.2 | 13.0667 | +0.05 (+0.13%) | 28,800 |
| 5 Jan 2005 | USD | 39.32 | 39.41 | 39.01 | 39.15 | 13.05 | -0.23 (-0.58%) | 40,400 |
| 4 Jan 2005 | USD | 39.92 | 39.95 | 39.3 | 39.38 | 13.1267 | -0.44 (-1.10%) | 45,400 |
| 3 Jan 2005 | USD | 40.46 | 40.5 | 39.75 | 39.82 | 13.2733 | -0.66 (-1.63%) | 37,600 |
| 31 Dec 2004 | USD | 40.46 | 40.68 | 40.36 | 40.48 | 13.4933 | -0.03 (-0.07%) | 19,600 |
| 30 Dec 2004 | USD | 40.38 | 40.53 | 40.32 | 40.51 | 13.5033 | +0.09 (+0.22%) | 26,800 |
| 29 Dec 2004 | USD | 40.39 | 40.46 | 40.24 | 40.42 | 13.4733 | +0.03 (+0.07%) | 51,300 |
| 28 Dec 2004 | USD | 40.03 | 40.39 | 39.97 | 40.39 | 13.4633 | +0.41 (+1.03%) | 29,000 |
| 27 Dec 2004 | USD | 40.14 | 40.22 | 39.85 | 39.98 | 13.3267 | -0.07 (-0.17%) | 21,000 |
| 24 Dec 2004 | USD | 40.05 | 40.05 | 40.05 | 40.05 | 13.35 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 40.24 | 40.27 | 40 | 40.05 | 13.35 | -0.1 (-0.25%) | 40,500 |
| 22 Dec 2004 | USD | 40.15 | 40.31 | 39.98 | 40.15 | 13.3833 | +0.05 (+0.12%) | 33,300 |
| 21 Dec 2004 | USD | 39.9 | 40.15 | 39.71 | 40.1 | 13.3667 | +0.32 (+0.80%) | 29,000 |
| 20 Dec 2004 | USD | 39.7 | 40 | 39.62 | 39.78 | 13.26 | -0.1 (-0.25%) | 37,200 |
| 17 Dec 2004 | USD | 40.2 | 40.2 | 39.64 | 39.88 | 13.2933 | -0.19 (-0.47%) | 53,500 |
| 16 Dec 2004 | USD | 40.45 | 40.45 | 39.77 | 40.07 | 13.3567 | -0.25 (-0.62%) | 32,800 |
| 15 Dec 2004 | USD | 40.05 | 40.32 | 40 | 40.32 | 13.44 | +0.32 (+0.80%) | 21,200 |
| 14 Dec 2004 | USD | 39.99 | 40.18 | 39.87 | 40 | 13.3333 | -0.05 (-0.12%) | 34,200 |
| 13 Dec 2004 | USD | 39.58 | 40.05 | 39.58 | 40.05 | 13.35 | +0.46 (+1.16%) | 42,300 |
