| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | USD | 32.45 | 32.88 | 31.75 | 31.82 | 31.82 | -0.28 (-0.87%) | 77,894 |
| 11 Jan 2005 | USD | 31.42 | 32.28 | 31.02 | 32.1 | 32.1 | +0.83 (+2.65%) | 87,046 |
| 10 Jan 2005 | USD | 30.21 | 31.49 | 30.21 | 31.27 | 31.27 | +0.91 (+3.00%) | 91,631 |
| 7 Jan 2005 | USD | 31.49 | 31.49 | 30.125 | 30.36 | 30.36 | -0.48 (-1.56%) | 44,702 |
| 6 Jan 2005 | USD | 30.99 | 31.239 | 30.45 | 30.84 | 30.84 | +0.3 (+0.98%) | 76,746 |
| 5 Jan 2005 | USD | 30.22 | 31.18 | 30.185 | 30.54 | 30.54 | -0.51 (-1.64%) | 78,403 |
| 4 Jan 2005 | USD | 31.66 | 31.73 | 30.76 | 31.05 | 31.05 | -0.08 (-0.26%) | 136,748 |
| 3 Jan 2005 | USD | 31.68 | 31.93 | 30.547 | 31.13 | 31.13 | -0.2 (-0.64%) | 142,634 |
| 31 Dec 2004 | USD | 32.27 | 32.27 | 31.15 | 31.33 | 31.33 | -0.42 (-1.32%) | 77,475 |
| 30 Dec 2004 | USD | 31.85 | 32.33 | 31.75 | 31.75 | 31.75 | -0.12 (-0.38%) | 58,902 |
| 29 Dec 2004 | USD | 32 | 32.31 | 31.86 | 31.87 | 31.87 | -0.23 (-0.72%) | 14,730 |
| 28 Dec 2004 | USD | 31.91 | 32.26 | 30.681 | 32.1 | 32.1 | +0.68 (+2.16%) | 36,256 |
| 27 Dec 2004 | USD | 31.03 | 31.91 | 30 | 31.42 | 31.42 | +0.954 (+3.13%) | 72,024 |
| 24 Dec 2004 | USD | 30.466 | 30.466 | 30.466 | 30.466 | 30.466 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 31.62 | 31.62 | 30.28 | 30.466 | 30.466 | -1.024 (-3.25%) | 71,392 |
| 22 Dec 2004 | USD | 31.15 | 31.62 | 31.04 | 31.49 | 31.49 | +0.72 (+2.34%) | 45,701 |
| 21 Dec 2004 | USD | 30.03 | 30.95 | 29.95 | 30.77 | 30.77 | +1.1 (+3.71%) | 65,786 |
| 20 Dec 2004 | USD | 29.81 | 29.81 | 29.35 | 29.67 | 29.67 | +0.09 (+0.30%) | 39,322 |
| 17 Dec 2004 | USD | 28.73 | 29.58 | 28.65 | 29.58 | 29.58 | +0.41 (+1.41%) | 26,952 |
| 16 Dec 2004 | USD | 28.8 | 29.29 | 28.58 | 29.17 | 29.17 | -0.09 (-0.31%) | 42,360 |
| 15 Dec 2004 | USD | 28.65 | 29.53 | 28.65 | 29.26 | 29.26 | +0.2 (+0.69%) | 68,336 |
| 14 Dec 2004 | USD | 28.82 | 29.1 | 28.29 | 29.06 | 29.06 | +0.68 (+2.40%) | 60,244 |
| 13 Dec 2004 | USD | 28.41 | 28.41 | 27.87 | 28.38 | 28.38 | +0.25 (+0.89%) | 86,544 |
| 10 Dec 2004 | USD | 28.34 | 28.34 | 27.95 | 28.13 | 28.13 | -0.02 (-0.07%) | 80,107 |
| 9 Dec 2004 | USD | 28.5 | 28.5 | 28.07 | 28.15 | 28.15 | -0.06 (-0.21%) | 60,495 |
| 8 Dec 2004 | USD | 28.82 | 28.82 | 28.09 | 28.21 | 28.21 | +0.19 (+0.68%) | 53,485 |
| 7 Dec 2004 | USD | 28.54 | 28.54 | 28.02 | 28.02 | 28.02 | -0.23 (-0.81%) | 81,886 |
| 6 Dec 2004 | USD | 28.14 | 28.25 | 27.84 | 28.25 | 28.25 | +0.11 (+0.39%) | 56,912 |
| 3 Dec 2004 | USD | 27.78 | 28.5 | 27.78 | 28.14 | 28.14 | -0.02 (-0.07%) | 155,540 |
| 2 Dec 2004 | USD | 28.25 | 28.49 | 27.8 | 28.16 | 28.16 | +0.02 (+0.07%) | 47,061 |
