| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 33.25 | 34.2 | 33.05 | 34 | 34 | +0.74 (+2.22%) | 86,666 |
| 4 Jan 2005 | USD | 34.92 | 34.95 | 33.26 | 33.26 | 33.26 | -0.83 (-2.43%) | 246,308 |
| 3 Jan 2005 | USD | 35.06 | 35.58 | 33.83 | 34.09 | 34.09 | -1.22 (-3.46%) | 182,282 |
| 31 Dec 2004 | USD | 35.47 | 35.53 | 34.96 | 35.31 | 35.31 | +0.36 (+1.03%) | 144,578 |
| 30 Dec 2004 | USD | 34.41 | 35.4 | 33.91 | 34.95 | 34.95 | +0.82 (+2.40%) | 79,848 |
| 29 Dec 2004 | USD | 33.9 | 34.41 | 33.85 | 34.13 | 34.13 | -0.23 (-0.67%) | 59,358 |
| 28 Dec 2004 | USD | 34.5 | 34.5 | 33.9 | 34.36 | 34.36 | +0.26 (+0.76%) | 45,892 |
| 27 Dec 2004 | USD | 33.97 | 34.15 | 33.4 | 34.1 | 34.1 | +0.77 (+2.31%) | 89,565 |
| 24 Dec 2004 | USD | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 33.97 | 33.97 | 33.25 | 33.33 | 33.33 | -0.32 (-0.95%) | 32,033 |
| 22 Dec 2004 | USD | 33.5 | 33.919 | 33.43 | 33.65 | 33.65 | -0.1 (-0.30%) | 16,402 |
| 21 Dec 2004 | USD | 34.15 | 34.15 | 33.53 | 33.75 | 33.75 | -0.14 (-0.41%) | 60,667 |
| 20 Dec 2004 | USD | 34 | 34.067 | 33.83 | 33.89 | 33.89 | -0.11 (-0.32%) | 84,849 |
| 17 Dec 2004 | USD | 33.51 | 34.21 | 33.51 | 34 | 34 | -0.02 (-0.06%) | 90,100 |
| 16 Dec 2004 | USD | 33.83 | 34.55 | 33.58 | 34.02 | 34.02 | -0.2 (-0.58%) | 224,252 |
| 15 Dec 2004 | USD | 34.21 | 34.22 | 33.78 | 34.22 | 34.22 | +0.21 (+0.62%) | 104,675 |
| 14 Dec 2004 | USD | 33.92 | 34.171 | 33.42 | 34.01 | 34.01 | +0.08 (+0.24%) | 226,895 |
| 13 Dec 2004 | USD | 35 | 35.19 | 33.87 | 33.93 | 33.93 | -0.87 (-2.50%) | 251,584 |
| 10 Dec 2004 | USD | 34.95 | 35.22 | 34.66 | 34.8 | 34.8 | -0.47 (-1.33%) | 305,053 |
| 9 Dec 2004 | USD | 34.85 | 35.35 | 34.302 | 35.27 | 35.27 | -0.08 (-0.23%) | 69,522 |
| 8 Dec 2004 | USD | 36 | 36.47 | 34.65 | 35.35 | 35.35 | -0.67 (-1.86%) | 200,398 |
| 7 Dec 2004 | USD | 35.75 | 36.3 | 35.75 | 36.02 | 36.02 | +0.15 (+0.42%) | 84,572 |
| 6 Dec 2004 | USD | 36.25 | 37.19 | 35.63 | 35.87 | 35.87 | -0.73 (-1.99%) | 226,766 |
| 3 Dec 2004 | USD | 37.29 | 37.29 | 36.26 | 36.6 | 36.6 | -0.65 (-1.74%) | 165,063 |
| 2 Dec 2004 | USD | 36.23 | 37.25 | 36.23 | 37.25 | 37.25 | +0.46 (+1.25%) | 85,202 |
| 1 Dec 2004 | USD | 36.42 | 37.024 | 36.11 | 36.79 | 36.79 | +0.43 (+1.18%) | 169,677 |
| 30 Nov 2004 | USD | 36.58 | 36.65 | 36.12 | 36.36 | 36.36 | -0.15 (-0.41%) | 179,680 |
| 29 Nov 2004 | USD | 36.92 | 37.03 | 36.12 | 36.51 | 36.51 | -0.42 (-1.14%) | 119,741 |
| 26 Nov 2004 | USD | 37.2 | 37.53 | 36.9 | 36.93 | 36.93 | -0.05 (-0.14%) | 10,765 |
| 25 Nov 2004 | USD | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.0 (0.0%) | 0 |
