| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | USD | 44.38 | 49.1904 | 43.1104 | 48.7 | 3.0438 | +4.46 (+10.08%) | 11,965,840 |
| 28 Dec 2004 | USD | 42.5104 | 45.4 | 42.5104 | 44.24 | 2.765 | +1.08 (+2.50%) | 8,258,688 |
| 27 Dec 2004 | USD | 44.8504 | 45 | 42.2704 | 43.16 | 2.6975 | -2.44 (-5.35%) | 15,120,464 |
| 24 Dec 2004 | USD | 45.6 | 45.6 | 45.6 | 45.6 | 2.85 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 47.3104 | 47.8104 | 45.36 | 45.6 | 2.85 | -1.72 (-3.63%) | 3,015,008 |
| 22 Dec 2004 | USD | 48.86 | 49 | 47.12 | 47.32 | 2.9575 | -1.36 (-2.79%) | 2,903,472 |
| 21 Dec 2004 | USD | 48.5 | 49.2504 | 47.8104 | 48.68 | 3.0425 | -0.6 (-1.22%) | 2,762,720 |
| 20 Dec 2004 | USD | 49.4 | 49.9504 | 48.6 | 49.28 | 3.08 | +0.14 (+0.28%) | 4,313,088 |
| 17 Dec 2004 | USD | 47.3304 | 49.7504 | 47.3304 | 49.14 | 3.0713 | +1.57 (+3.30%) | 5,738,272 |
| 16 Dec 2004 | USD | 49.4504 | 49.4504 | 46.6 | 47.5704 | 2.9731 | -0.96 (-1.98%) | 20,406,176 |
| 15 Dec 2004 | USD | 52.52 | 52.52 | 48.1 | 48.5304 | 3.0332 | -3.47 (-6.67%) | 10,612,048 |
| 14 Dec 2004 | USD | 53.8 | 53.8 | 51.4992 | 52 | 3.25 | -2.4 (-4.41%) | 4,359,744 |
| 13 Dec 2004 | USD | 53.22 | 55.4504 | 51.0704 | 54.4 | 3.4 | +1.23 (+2.31%) | 5,780,144 |
| 10 Dec 2004 | USD | 52.1904 | 53.88 | 50.8304 | 53.1704 | 3.3232 | +2.01 (+3.93%) | 3,750,784 |
| 9 Dec 2004 | USD | 53.0504 | 53.5 | 50.3 | 51.16 | 3.1975 | -2.84 (-5.26%) | 6,589,936 |
| 8 Dec 2004 | USD | 54.7504 | 54.7504 | 52.74 | 54 | 3.375 | -0.93 (-1.69%) | 9,800,112 |
| 7 Dec 2004 | USD | 54.1304 | 55.9304 | 53.7504 | 54.9304 | 3.4331 | +0.27 (+0.49%) | 6,786,032 |
| 6 Dec 2004 | USD | 53.3 | 54.7904 | 53.3 | 54.66 | 3.4162 | +1.06 (+1.98%) | 3,240,400 |
| 3 Dec 2004 | USD | 52.7504 | 54.14 | 51.1504 | 53.6 | 3.35 | +1.24 (+2.37%) | 3,447,280 |
| 2 Dec 2004 | USD | 54.7 | 56.9104 | 52 | 52.36 | 3.2725 | -2.14 (-3.93%) | 10,185,456 |
| 1 Dec 2004 | USD | 49.0504 | 54.6504 | 48.5 | 54.5 | 3.4062 | +6.17 (+12.77%) | 13,478,016 |
| 30 Nov 2004 | USD | 48.38 | 49.24 | 47.0304 | 48.3304 | 3.0206 | -0.56 (-1.15%) | 3,913,104 |
| 29 Nov 2004 | USD | 49.5 | 50.3 | 48.4104 | 48.8904 | 3.0556 | -0.72 (-1.45%) | 2,687,440 |
| 26 Nov 2004 | USD | 51.28 | 51.28 | 49.52 | 49.6104 | 3.1006 | -0.08 (-0.16%) | 672,624 |
| 25 Nov 2004 | USD | 49.69 | 49.69 | 49.69 | 49.69 | 3.1056 | -0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 47 | 50.68 | 46.12 | 49.6904 | 3.1056 | +1.43 (+2.96%) | 3,480,064 |
| 23 Nov 2004 | USD | 46.96 | 49.66 | 46.8 | 48.26 | 3.0162 | +1.11 (+2.35%) | 3,943,248 |
| 22 Nov 2004 | USD | 47.0304 | 48 | 45.76 | 47.1504 | 2.9469 | +0.15 (+0.32%) | 2,320,800 |
| 19 Nov 2004 | USD | 46.8104 | 48.5904 | 46.6704 | 47 | 2.9375 | -0.29 (-0.61%) | 1,881,328 |
| 18 Nov 2004 | USD | 48.26 | 49.5 | 46.84 | 47.2904 | 2.9556 | -1.41 (-2.89%) | 1,836,976 |
