| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | USD | 48.51 | 49.2 | 48.51 | 48.56 | 48.56 | -0.19 (-0.39%) | 101,291 |
| 5 Jan 2005 | USD | 49.67 | 50.49 | 48.46 | 48.75 | 48.75 | -1.03 (-2.07%) | 144,279 |
| 4 Jan 2005 | USD | 50.41 | 51.37 | 49.431 | 49.78 | 49.78 | -0.84 (-1.66%) | 122,912 |
| 3 Jan 2005 | USD | 53.25 | 53.449 | 50.38 | 50.62 | 50.62 | -2.85 (-5.33%) | 249,099 |
| 31 Dec 2004 | USD | 53.82 | 54 | 52.33 | 53.47 | 53.47 | -0.14 (-0.26%) | 130,462 |
| 30 Dec 2004 | USD | 53.55 | 54.07 | 52.94 | 53.61 | 53.61 | +0.39 (+0.73%) | 68,871 |
| 29 Dec 2004 | USD | 54 | 54.08 | 53.2 | 53.22 | 53.22 | -0.82 (-1.52%) | 54,684 |
| 28 Dec 2004 | USD | 52.4 | 54.19 | 51.83 | 54.04 | 54.04 | +1.96 (+3.76%) | 108,605 |
| 27 Dec 2004 | USD | 52.78 | 52.79 | 51.76 | 52.08 | 52.08 | -0.42 (-0.80%) | 94,566 |
| 24 Dec 2004 | USD | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 52 | 52.75 | 51.78 | 52.5 | 52.5 | +0.47 (+0.90%) | 108,692 |
| 22 Dec 2004 | USD | 51.18 | 52.11 | 51 | 52.03 | 52.03 | +1.04 (+2.04%) | 134,633 |
| 21 Dec 2004 | USD | 49.7 | 50.99 | 49.7 | 50.99 | 50.99 | +1.31 (+2.64%) | 106,448 |
| 20 Dec 2004 | USD | 50 | 50.1 | 49.31 | 49.68 | 49.68 | -0.11 (-0.22%) | 179,450 |
| 17 Dec 2004 | USD | 49.5 | 50.03 | 49.38 | 49.79 | 49.79 | -0.19 (-0.38%) | 133,199 |
| 16 Dec 2004 | USD | 49.01 | 50.09 | 49.01 | 49.98 | 49.98 | +0.82 (+1.67%) | 178,652 |
| 15 Dec 2004 | USD | 49.83 | 49.94 | 49.02 | 49.16 | 49.16 | -0.48 (-0.97%) | 138,106 |
| 14 Dec 2004 | USD | 49.96 | 50.46 | 49.47 | 49.64 | 49.64 | -0.43 (-0.86%) | 116,582 |
| 13 Dec 2004 | USD | 50.51 | 50.51 | 49.22 | 50.07 | 50.07 | -0.07 (-0.14%) | 100,230 |
| 10 Dec 2004 | USD | 50.71 | 51.059 | 49.89 | 50.14 | 50.14 | -0.13 (-0.26%) | 104,636 |
| 9 Dec 2004 | USD | 50.81 | 51.49 | 49.6 | 50.27 | 50.27 | -1.25 (-2.43%) | 76,340 |
| 8 Dec 2004 | USD | 48.77 | 51.52 | 48.34 | 51.52 | 51.52 | +3.04 (+6.27%) | 268,696 |
| 7 Dec 2004 | USD | 50.39 | 50.48 | 48.46 | 48.48 | 48.48 | -2 (-3.96%) | 256,489 |
| 6 Dec 2004 | USD | 51.9 | 51.9 | 50.25 | 50.48 | 50.48 | -1.34 (-2.59%) | 195,385 |
| 3 Dec 2004 | USD | 51.78 | 53.22 | 51.36 | 51.82 | 51.82 | -0.54 (-1.03%) | 299,977 |
| 2 Dec 2004 | USD | 54.12 | 54.12 | 51.37 | 52.36 | 52.36 | -1.94 (-3.57%) | 333,732 |
| 1 Dec 2004 | USD | 51.6 | 54.75 | 51.6 | 54.3 | 54.3 | +2.95 (+5.74%) | 280,613 |
| 30 Nov 2004 | USD | 52.24 | 52.47 | 51.3 | 51.35 | 51.35 | -0.65 (-1.25%) | 83,063 |
| 29 Nov 2004 | USD | 52.11 | 52.21 | 51.16 | 52 | 52 | +0.21 (+0.41%) | 96,954 |
| 26 Nov 2004 | USD | 52.15 | 52.15 | 51.72 | 51.79 | 51.79 | -0.19 (-0.37%) | 24,380 |
