| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 50.38 | 50.51 | 49.88 | 50.05 | 50.05 | -0.15 (-0.30%) | 49,200 |
| 4 Jan 2005 | USD | 50.7 | 51.04 | 50.2 | 50.2 | 50.2 | -0.35 (-0.69%) | 17,100 |
| 3 Jan 2005 | USD | 51.98 | 51.98 | 50.55 | 50.55 | 50.55 | -1.86 (-3.55%) | 19,700 |
| 31 Dec 2004 | USD | 52.32 | 52.6385 | 52.21 | 52.41 | 52.41 | 0.0 (0.0%) | 2,400 |
| 30 Dec 2004 | USD | 52.46 | 52.46 | 52.32 | 52.41 | 52.41 | -0.11 (-0.21%) | 4,100 |
| 29 Dec 2004 | USD | 52.11 | 52.52 | 52.05 | 52.52 | 52.52 | +0.33 (+0.63%) | 7,700 |
| 28 Dec 2004 | USD | 52.02 | 52.31 | 52.02 | 52.19 | 52.19 | +0.3 (+0.58%) | 4,500 |
| 27 Dec 2004 | USD | 52.9 | 52.9 | 51.89 | 51.89 | 51.89 | -1.01 (-1.91%) | 7,400 |
| 24 Dec 2004 | USD | 52.9 | 52.9 | 52.9 | 52.9 | 52.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 52.6 | 52.9 | 52.41 | 52.9 | 52.9 | +0.51 (+0.97%) | 5,100 |
| 22 Dec 2004 | USD | 53.03 | 53.03 | 51.85 | 52.39 | 52.39 | -0.92 (-1.73%) | 3,000 |
| 21 Dec 2004 | USD | 52.98 | 53.31 | 52.75 | 53.31 | 53.31 | +0.51 (+0.97%) | 7,900 |
| 20 Dec 2004 | USD | 52.58 | 52.87 | 52.58 | 52.8 | 52.8 | +0.45 (+0.86%) | 6,700 |
| 17 Dec 2004 | USD | 52.27 | 52.37 | 52.081 | 52.35 | 52.35 | +0.09 (+0.17%) | 6,600 |
| 16 Dec 2004 | USD | 52.57 | 52.57 | 52.1 | 52.26 | 52.26 | -0.5 (-0.95%) | 11,100 |
| 15 Dec 2004 | USD | 52.51 | 52.76 | 52.12 | 52.76 | 52.76 | +0.6 (+1.15%) | 2,400 |
| 14 Dec 2004 | USD | 52.16 | 52.32 | 51.91 | 52.16 | 52.16 | +0.3 (+0.58%) | 12,500 |
| 13 Dec 2004 | USD | 51.6 | 51.89 | 51.59 | 51.86 | 51.86 | +0.62 (+1.21%) | 2,600 |
| 10 Dec 2004 | USD | 51.5 | 51.75 | 51.06 | 51.24 | 51.24 | -0.23 (-0.45%) | 7,500 |
| 9 Dec 2004 | USD | 51.2 | 51.47 | 50.88 | 51.47 | 51.47 | +0.46 (+0.90%) | 7,200 |
| 8 Dec 2004 | USD | 50.2 | 51.18 | 50 | 51.01 | 51.01 | +0.12 (+0.24%) | 8,600 |
| 7 Dec 2004 | USD | 51.75 | 51.75 | 50.75 | 50.89 | 50.89 | -0.82 (-1.59%) | 5,100 |
| 6 Dec 2004 | USD | 52.06 | 52.06 | 51.62 | 51.71 | 51.71 | -0.22 (-0.42%) | 6,800 |
| 3 Dec 2004 | USD | 51.47 | 52 | 51.38 | 51.93 | 51.93 | +0.47 (+0.91%) | 1,700 |
| 2 Dec 2004 | USD | 52.21 | 52.21 | 51.03 | 51.46 | 51.46 | -1.44 (-2.72%) | 16,700 |
| 1 Dec 2004 | USD | 54.14 | 54.14 | 52.78 | 52.9 | 52.9 | -1.24 (-2.29%) | 5,300 |
| 30 Nov 2004 | USD | 54.27 | 54.27 | 54.08 | 54.14 | 54.14 | +0.13 (+0.24%) | 4,300 |
| 29 Nov 2004 | USD | 54.59 | 54.59 | 53.53 | 54.01 | 54.01 | -0.39 (-0.72%) | 16,000 |
| 26 Nov 2004 | USD | 54.24 | 54.59 | 54.24 | 54.4 | 54.4 | +0.41 (+0.76%) | 7,700 |
| 25 Nov 2004 | USD | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.0 (0.0%) | 0 |
