| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | USD | 33.7 | 34.88 | 33.511 | 34.63 | 8.6575 | +0.65 (+1.91%) | 669,313 |
| 11 Jan 2005 | USD | 35.49 | 35.8 | 33.15 | 33.98 | 8.495 | -2.01 (-5.58%) | 2,128,299 |
| 10 Jan 2005 | USD | 36.05 | 36.39 | 35.68 | 35.99 | 8.9975 | -0.02 (-0.06%) | 891,722 |
| 7 Jan 2005 | USD | 35.42 | 36.5 | 34.77 | 36.01 | 9.0025 | +0.58 (+1.64%) | 1,161,044 |
| 6 Jan 2005 | USD | 36.21 | 36.35 | 35 | 35.43 | 8.8575 | -0.55 (-1.53%) | 1,344,189 |
| 5 Jan 2005 | USD | 36 | 37.08 | 35.71 | 35.98 | 8.995 | -0.3 (-0.83%) | 989,617 |
| 4 Jan 2005 | USD | 36.19 | 36.536 | 35.08 | 36.28 | 9.07 | +0.08 (+0.22%) | 1,200,243 |
| 3 Jan 2005 | USD | 37.9 | 38.01 | 35.89 | 36.2 | 9.05 | -1.68 (-4.44%) | 1,323,486 |
| 31 Dec 2004 | USD | 37.21 | 38.34 | 37.19 | 37.88 | 9.47 | +0.41 (+1.09%) | 726,428 |
| 30 Dec 2004 | USD | 37.59 | 37.75 | 35.54 | 37.47 | 9.3675 | -1.06 (-2.75%) | 1,768,047 |
| 29 Dec 2004 | USD | 39.22 | 39.25 | 38.21 | 38.53 | 9.6325 | -0.68 (-1.73%) | 470,897 |
| 28 Dec 2004 | USD | 38.12 | 39.46 | 38.1 | 39.21 | 9.8025 | +0.95 (+2.48%) | 599,435 |
| 27 Dec 2004 | USD | 38.24 | 38.98 | 38.127 | 38.26 | 9.565 | 0.0 (0.0%) | 546,280 |
| 24 Dec 2004 | USD | 38.26 | 38.26 | 38.26 | 38.26 | 9.565 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 37.85 | 38.75 | 37.85 | 38.26 | 9.565 | +0.55 (+1.46%) | 473,342 |
| 22 Dec 2004 | USD | 38.38 | 38.82 | 37.64 | 37.71 | 9.4275 | -0.25 (-0.66%) | 1,144,029 |
| 21 Dec 2004 | USD | 36.4 | 38.59 | 36.3 | 37.96 | 9.49 | +1.61 (+4.43%) | 1,211,673 |
| 20 Dec 2004 | USD | 36.51 | 36.98 | 36.05 | 36.35 | 9.0875 | +0.2 (+0.55%) | 801,932 |
| 17 Dec 2004 | USD | 36.1 | 36.85 | 35.61 | 36.15 | 9.0375 | +0.55 (+1.54%) | 4,647,812 |
| 16 Dec 2004 | USD | 36.77 | 37.09 | 35.2 | 35.6 | 8.9 | -1.18 (-3.21%) | 908,926 |
| 15 Dec 2004 | USD | 36.01 | 37 | 35.62 | 36.78 | 9.195 | +0.65 (+1.80%) | 797,249 |
| 14 Dec 2004 | USD | 37.31 | 37.34 | 35.76 | 36.13 | 9.0325 | -0.93 (-2.51%) | 769,110 |
| 13 Dec 2004 | USD | 35.82 | 37.58 | 35.65 | 37.06 | 9.265 | +1.21 (+3.38%) | 1,335,728 |
| 10 Dec 2004 | USD | 35.95 | 36.78 | 35.654 | 35.85 | 8.9625 | -0.18 (-0.50%) | 468,710 |
| 9 Dec 2004 | USD | 35.95 | 36.28 | 35.54 | 36.03 | 9.0075 | +0.53 (+1.49%) | 815,153 |
| 8 Dec 2004 | USD | 35.23 | 35.65 | 34.1 | 35.5 | 8.875 | -0.27 (-0.75%) | 1,345,003 |
| 7 Dec 2004 | USD | 36.91 | 36.96 | 35 | 35.77 | 8.9425 | -1.15 (-3.11%) | 1,168,132 |
| 6 Dec 2004 | USD | 37.65 | 37.8 | 36.68 | 36.92 | 9.23 | -1.35 (-3.53%) | 957,602 |
| 3 Dec 2004 | USD | 37.22 | 38.43 | 36.96 | 38.27 | 9.5675 | +1.26 (+3.40%) | 935,927 |
| 2 Dec 2004 | USD | 39.69 | 39.86 | 36.27 | 37.01 | 9.2525 | -3.11 (-7.75%) | 2,534,070 |
