| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | USD | 54.03 | 54.32 | 53.94 | 53.94 | 53.94 | -0.12 (-0.22%) | 5,200 |
| 30 Dec 2004 | USD | 54.2 | 54.2 | 54.06 | 54.06 | 54.06 | -0.05 (-0.09%) | 11,000 |
| 29 Dec 2004 | USD | 53.94 | 54.13 | 53.94 | 54.11 | 54.11 | +0.18 (+0.33%) | 9,700 |
| 28 Dec 2004 | USD | 53.42 | 54 | 53.42 | 53.93 | 53.93 | +0.72 (+1.35%) | 7,300 |
| 27 Dec 2004 | USD | 53.9 | 53.9 | 51.41 | 53.21 | 53.21 | -0.56 (-1.04%) | 13,900 |
| 24 Dec 2004 | USD | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 53.5 | 53.8 | 53.5 | 53.77 | 53.77 | +0.22 (+0.41%) | 417,300 |
| 22 Dec 2004 | USD | 53.34 | 53.6 | 53.34 | 53.55 | 53.55 | +0.46 (+0.87%) | 8,300 |
| 21 Dec 2004 | USD | 52.9785 | 53.24 | 52.8 | 53.09 | 53.09 | +0.42 (+0.80%) | 19,700 |
| 20 Dec 2004 | USD | 53.25 | 53.41 | 52.55 | 52.67 | 52.67 | -0.44 (-0.83%) | 8,200 |
| 17 Dec 2004 | USD | 53.2 | 53.2 | 52.83 | 53.11 | 53.11 | +0.09 (+0.17%) | 3,700 |
| 16 Dec 2004 | USD | 53.49 | 53.55 | 53.02 | 53.02 | 53.02 | -0.44 (-0.82%) | 5,700 |
| 15 Dec 2004 | USD | 53.12 | 53.46 | 53.12 | 53.46 | 53.46 | +0.27 (+0.51%) | 3,400 |
| 14 Dec 2004 | USD | 52.64 | 53.19 | 52.64 | 53.19 | 53.19 | +0.56 (+1.06%) | 1,400 |
| 13 Dec 2004 | USD | 52.4 | 52.63 | 52.26 | 52.63 | 52.63 | +0.53 (+1.02%) | 82,400 |
| 10 Dec 2004 | USD | 51.94 | 52.18 | 51.83 | 52.1 | 52.1 | +0.28 (+0.54%) | 2,300 |
| 9 Dec 2004 | USD | 51.46 | 51.97 | 51.3 | 51.82 | 51.82 | -0.14 (-0.27%) | 8,200 |
| 8 Dec 2004 | USD | 51.61 | 52.01 | 51.6 | 51.96 | 51.96 | +0.368 (+0.71%) | 6,500 |
| 7 Dec 2004 | USD | 52.63 | 52.79 | 51.5915 | 51.5915 | 51.5915 | -1.058 (-2.01%) | 9,100 |
| 6 Dec 2004 | USD | 52.77 | 52.81 | 52.57 | 52.65 | 52.65 | -0.16 (-0.30%) | 4,400 |
| 3 Dec 2004 | USD | 52.7985 | 53.04 | 52.71 | 52.81 | 52.81 | +0.09 (+0.17%) | 7,400 |
| 2 Dec 2004 | USD | 52.59 | 52.75 | 52.49 | 52.72 | 52.72 | +0.11 (+0.21%) | 11,200 |
| 1 Dec 2004 | USD | 52.06 | 52.66 | 52.06 | 52.61 | 52.61 | +0.62 (+1.19%) | 4,500 |
| 30 Nov 2004 | USD | 51.98 | 52.06 | 51.8915 | 51.99 | 51.99 | -0.08 (-0.15%) | 1,800 |
| 29 Nov 2004 | USD | 52.2 | 52.2 | 51.56 | 52.07 | 52.07 | +0.02 (+0.04%) | 4,000 |
| 26 Nov 2004 | USD | 51.99 | 52.08 | 51.99 | 52.05 | 52.05 | +0.3 (+0.58%) | 1,800 |
| 25 Nov 2004 | USD | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 51.65 | 51.75 | 51.54 | 51.75 | 51.75 | +0.58 (+1.13%) | 4,600 |
| 23 Nov 2004 | USD | 50.88 | 51.28 | 50.88 | 51.17 | 51.17 | +0.09 (+0.18%) | 5,600 |
| 22 Nov 2004 | USD | 50.66 | 51.08 | 50.52 | 51.08 | 51.08 | +0.3 (+0.59%) | 15,000 |
