| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | USD | 27.375 | 27.99 | 27.21 | 27.95 | 279.5 | +0.785 (+2.89%) | 4,637,400 |
| 11 Jan 2005 | USD | 27.02 | 27.26 | 26.695 | 27.165 | 271.65 | +0.045 (+0.17%) | 3,139,400 |
| 10 Jan 2005 | USD | 26.785 | 27.31 | 26.785 | 27.12 | 271.2 | +0.62 (+2.34%) | 4,656,600 |
| 7 Jan 2005 | USD | 26.535 | 26.575 | 25.83 | 26.5 | 265 | -0.105 (-0.39%) | 6,146,800 |
| 6 Jan 2005 | USD | 25.825 | 26.76 | 25.8 | 26.605 | 266.05 | +0.65 (+2.50%) | 4,352,800 |
| 5 Jan 2005 | USD | 26.185 | 26.345 | 25.835 | 25.955 | 259.55 | -0.23 (-0.88%) | 3,907,400 |
| 4 Jan 2005 | USD | 26.37 | 26.72 | 26.11 | 26.185 | 261.85 | -0.07 (-0.27%) | 4,071,000 |
| 3 Jan 2005 | USD | 26.85 | 26.85 | 26.205 | 26.255 | 262.55 | -0.95 (-3.49%) | 2,581,800 |
| 31 Dec 2004 | USD | 27.25 | 27.385 | 27.15 | 27.205 | 272.05 | +0.03 (+0.11%) | 1,505,200 |
| 30 Dec 2004 | USD | 27.175 | 27.275 | 27.06 | 27.175 | 271.75 | -0.235 (-0.86%) | 3,815,400 |
| 29 Dec 2004 | USD | 27.055 | 27.485 | 26.915 | 27.41 | 274.1 | +0.42 (+1.56%) | 3,287,200 |
| 28 Dec 2004 | USD | 27.055 | 27.24 | 26.85 | 26.99 | 269.9 | -0.065 (-0.24%) | 4,358,400 |
| 27 Dec 2004 | USD | 27.695 | 27.86 | 27 | 27.055 | 270.55 | -1.05 (-3.74%) | 3,368,200 |
| 24 Dec 2004 | USD | 28.105 | 28.105 | 28.105 | 28.105 | 281.05 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 27.895 | 28.29 | 27.815 | 28.105 | 281.05 | +0.18 (+0.64%) | 1,335,200 |
| 22 Dec 2004 | USD | 28.35 | 28.51 | 27.305 | 27.925 | 279.25 | -0.415 (-1.46%) | 3,055,600 |
| 21 Dec 2004 | USD | 28.175 | 28.365 | 27.725 | 28.34 | 283.4 | +0.26 (+0.93%) | 3,556,800 |
| 20 Dec 2004 | USD | 28.25 | 28.275 | 27.96 | 28.08 | 280.8 | -0.17 (-0.60%) | 2,830,000 |
| 17 Dec 2004 | USD | 28.61 | 28.625 | 28.065 | 28.25 | 282.5 | -0.07 (-0.25%) | 3,128,000 |
| 16 Dec 2004 | USD | 28.6 | 28.715 | 28.29 | 28.32 | 283.2 | -0.28 (-0.98%) | 2,839,000 |
| 15 Dec 2004 | USD | 28.5 | 28.65 | 28.195 | 28.6 | 286 | +0.185 (+0.65%) | 3,445,000 |
| 14 Dec 2004 | USD | 28.49 | 28.63 | 28.25 | 28.415 | 284.15 | +0.14 (+0.50%) | 4,229,200 |
| 13 Dec 2004 | USD | 28.425 | 28.54 | 28.18 | 28.275 | 282.75 | -0.045 (-0.16%) | 3,472,000 |
| 10 Dec 2004 | USD | 28.84 | 29.005 | 28.13 | 28.32 | 283.2 | -0.34 (-1.19%) | 2,161,000 |
| 9 Dec 2004 | USD | 28.35 | 28.69 | 28.325 | 28.66 | 286.6 | +0.495 (+1.76%) | 3,272,400 |
| 8 Dec 2004 | USD | 27.95 | 28.55 | 27.855 | 28.165 | 281.65 | +0.035 (+0.12%) | 3,798,000 |
| 7 Dec 2004 | USD | 28.515 | 28.625 | 28.065 | 28.13 | 281.3 | -0.565 (-1.97%) | 3,036,600 |
| 6 Dec 2004 | USD | 29.125 | 29.21 | 28.325 | 28.695 | 286.95 | -0.395 (-1.36%) | 3,248,000 |
| 3 Dec 2004 | USD | 28.335 | 29.175 | 28.29 | 29.09 | 290.9 | +0.755 (+2.66%) | 4,465,000 |
| 2 Dec 2004 | USD | 28.735 | 28.735 | 27.665 | 28.335 | 283.35 | -0.395 (-1.37%) | 5,952,200 |
