| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | USD | 31.35 | 31.5 | 30.25 | 31.08 | 31.08 | +0.18 (+0.58%) | 643,602 |
| 11 Jan 2005 | USD | 31.07 | 31.29 | 30.45 | 30.9 | 30.9 | -0.3 (-0.96%) | 901,633 |
| 10 Jan 2005 | USD | 31.78 | 31.98 | 31.19 | 31.2 | 31.2 | -0.5 (-1.58%) | 873,599 |
| 7 Jan 2005 | USD | 32.41 | 32.52 | 31.56 | 31.7 | 31.7 | -0.44 (-1.37%) | 1,159,912 |
| 6 Jan 2005 | USD | 32.57 | 32.75 | 32.03 | 32.14 | 32.14 | -0.12 (-0.37%) | 1,020,739 |
| 5 Jan 2005 | USD | 33 | 33.57 | 32.06 | 32.26 | 32.26 | -1 (-3.01%) | 1,556,442 |
| 4 Jan 2005 | USD | 34.41 | 34.42 | 33.06 | 33.26 | 33.26 | -1.03 (-3.00%) | 1,828,332 |
| 3 Jan 2005 | USD | 35.54 | 35.78 | 34.25 | 34.29 | 34.29 | -1.02 (-2.89%) | 908,678 |
| 31 Dec 2004 | USD | 35.1 | 35.49 | 35.08 | 35.31 | 35.31 | +0.15 (+0.43%) | 419,084 |
| 30 Dec 2004 | USD | 35.12 | 35.41 | 34.93 | 35.16 | 35.16 | +0.08 (+0.23%) | 379,347 |
| 29 Dec 2004 | USD | 35.05 | 35.35 | 34.75 | 35.08 | 35.08 | -0.07 (-0.20%) | 910,820 |
| 28 Dec 2004 | USD | 35.34 | 35.34 | 34.51 | 35.15 | 35.15 | +0.12 (+0.34%) | 557,265 |
| 27 Dec 2004 | USD | 35.45 | 35.5 | 34.69 | 35.03 | 35.03 | +0.01 (+0.03%) | 751,431 |
| 24 Dec 2004 | USD | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 35.11 | 35.4 | 34.7 | 35.02 | 35.02 | +0.145 (+0.42%) | 478,523 |
| 22 Dec 2004 | USD | 34.49 | 35.1 | 34.37 | 34.875 | 34.875 | +0.375 (+1.09%) | 538,925 |
| 21 Dec 2004 | USD | 34.95 | 35.07 | 34.193 | 34.5 | 34.5 | -0.11 (-0.32%) | 962,231 |
| 20 Dec 2004 | USD | 34.6 | 35.02 | 34.35 | 34.61 | 34.61 | +0.33 (+0.96%) | 820,204 |
| 17 Dec 2004 | USD | 34.65 | 35 | 34.02 | 34.28 | 34.28 | -0.63 (-1.80%) | 734,112 |
| 16 Dec 2004 | USD | 35.485 | 35.94 | 34.75 | 34.91 | 34.91 | -0.71 (-1.99%) | 1,027,949 |
| 15 Dec 2004 | USD | 35.61 | 36.25 | 35.02 | 35.62 | 35.62 | +0.73 (+2.09%) | 1,734,901 |
| 14 Dec 2004 | USD | 34.21 | 35.75 | 33.95 | 34.89 | 34.89 | +2.62 (+8.12%) | 3,789,334 |
| 13 Dec 2004 | USD | 32.09 | 32.62 | 31.69 | 32.27 | 32.27 | +0.5 (+1.57%) | 895,054 |
| 10 Dec 2004 | USD | 31.92 | 32.13 | 31.31 | 31.77 | 31.77 | -0.14 (-0.44%) | 1,127,123 |
| 9 Dec 2004 | USD | 32 | 32.28 | 31.26 | 31.91 | 31.91 | -0.94 (-2.86%) | 2,559,012 |
| 8 Dec 2004 | USD | 33.35 | 33.58 | 32.53 | 32.85 | 32.85 | -0.54 (-1.62%) | 1,114,170 |
| 7 Dec 2004 | USD | 33.6 | 34.77 | 33.18 | 33.39 | 33.39 | -0.2 (-0.60%) | 1,475,144 |
| 6 Dec 2004 | USD | 32.65 | 33.82 | 32.1 | 33.59 | 33.59 | +0.94 (+2.88%) | 1,315,334 |
| 3 Dec 2004 | USD | 33.2 | 33.68 | 32.12 | 32.65 | 32.65 | +0.07 (+0.21%) | 1,252,475 |
| 2 Dec 2004 | USD | 32.29 | 33.72 | 32.22 | 32.58 | 32.58 | +0.165 (+0.51%) | 1,415,720 |
