| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2004 | USD | 25.51 | 26.13 | 25.51 | 26.08 | 26.08 | +0.32 (+1.24%) | 258,600 |
| 22 Dec 2004 | USD | 26.75 | 26.89 | 25.63 | 25.76 | 25.76 | -0.92 (-3.45%) | 510,800 |
| 21 Dec 2004 | USD | 26.45 | 26.7 | 26.26 | 26.68 | 26.68 | +0.48 (+1.83%) | 353,800 |
| 20 Dec 2004 | USD | 26.44 | 26.44 | 25.87 | 26.2 | 26.2 | -0.24 (-0.91%) | 452,700 |
| 17 Dec 2004 | USD | 26.1 | 26.45 | 25.93 | 26.44 | 26.44 | +0.43 (+1.65%) | 468,200 |
| 16 Dec 2004 | USD | 26.44 | 26.44 | 25.9 | 26.01 | 26.01 | -0.39 (-1.48%) | 428,600 |
| 15 Dec 2004 | USD | 25.9 | 26.48 | 25.8 | 26.4 | 26.4 | +0.55 (+2.13%) | 511,500 |
| 14 Dec 2004 | USD | 25.24 | 25.92 | 25.16 | 25.85 | 25.85 | +0.66 (+2.62%) | 652,500 |
| 13 Dec 2004 | USD | 24.6 | 25.31 | 24.6 | 25.19 | 25.19 | +0.48 (+1.94%) | 370,900 |
| 10 Dec 2004 | USD | 24.84 | 25.15 | 24.55 | 24.71 | 24.71 | -0.19 (-0.76%) | 662,700 |
| 9 Dec 2004 | USD | 24.95 | 25.1 | 24.63 | 24.9 | 24.9 | -0.05 (-0.20%) | 598,500 |
| 8 Dec 2004 | USD | 24.53 | 25.14 | 24.11 | 24.95 | 24.95 | +0.41 (+1.67%) | 684,100 |
| 7 Dec 2004 | USD | 25.39 | 25.45 | 24.4 | 24.54 | 24.54 | -0.85 (-3.35%) | 633,200 |
| 6 Dec 2004 | USD | 26 | 26.11 | 25.25 | 25.39 | 25.39 | -0.48 (-1.86%) | 614,900 |
| 3 Dec 2004 | USD | 25.61 | 26.17 | 24.66 | 25.87 | 25.87 | +0.26 (+1.02%) | 647,500 |
| 2 Dec 2004 | USD | 27.25 | 27.25 | 25.1 | 25.61 | 25.61 | -1.79 (-6.53%) | 1,504,000 |
| 1 Dec 2004 | USD | 28.4 | 28.4 | 27.35 | 27.4 | 27.4 | -0.63 (-2.25%) | 1,044,700 |
| 30 Nov 2004 | USD | 27.5 | 28.14 | 27.5 | 28.03 | 28.03 | +0.56 (+2.04%) | 614,600 |
| 29 Nov 2004 | USD | 27.95 | 28.05 | 27.35 | 27.47 | 27.47 | -0.29 (-1.04%) | 646,100 |
| 26 Nov 2004 | USD | 27.48 | 27.92 | 27.48 | 27.76 | 27.76 | +0.29 (+1.06%) | 133,900 |
| 25 Nov 2004 | USD | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 27 | 27.54 | 26.65 | 27.47 | 27.47 | +0.47 (+1.74%) | 574,800 |
| 23 Nov 2004 | USD | 26.35 | 27.21 | 26.34 | 27 | 27 | +0.5 (+1.89%) | 990,700 |
| 22 Nov 2004 | USD | 25.85 | 26.56 | 25.78 | 26.5 | 26.5 | +0.69 (+2.67%) | 954,300 |
| 19 Nov 2004 | USD | 24.78 | 25.88 | 24.6 | 25.81 | 25.81 | +1.04 (+4.20%) | 1,106,600 |
| 18 Nov 2004 | USD | 24.4 | 25 | 24.35 | 24.77 | 24.77 | +0.36 (+1.47%) | 962,100 |
| 17 Nov 2004 | USD | 23.84 | 24.41 | 23.84 | 24.41 | 24.41 | +0.6 (+2.52%) | 627,100 |
| 16 Nov 2004 | USD | 23.99 | 24.33 | 23.8 | 23.81 | 23.81 | -0.28 (-1.16%) | 264,500 |
| 15 Nov 2004 | USD | 24.5 | 24.5 | 23.71 | 24.09 | 24.09 | -0.63 (-2.55%) | 1,048,200 |
| 12 Nov 2004 | USD | 24.19 | 24.74 | 23.9 | 24.72 | 24.72 | +0.51 (+2.11%) | 552,400 |
