| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 55.17 | 55.17 | 52.83 | 53.22 | 53.22 | -1.83 (-3.32%) | 77,300 |
| 4 Jan 2005 | USD | 55.89 | 56.28 | 55.05 | 55.05 | 55.05 | -0.84 (-1.50%) | 52,500 |
| 3 Jan 2005 | USD | 56.75 | 56.75 | 55.5 | 55.89 | 55.89 | -0.66 (-1.17%) | 31,900 |
| 31 Dec 2004 | USD | 56.87 | 56.92 | 56.55 | 56.55 | 56.55 | -0.15 (-0.26%) | 36,500 |
| 30 Dec 2004 | USD | 56.59 | 56.74 | 56.35 | 56.7 | 56.7 | +0.27 (+0.48%) | 33,700 |
| 29 Dec 2004 | USD | 56.25 | 56.45 | 56.2 | 56.43 | 56.43 | +0.32 (+0.57%) | 29,400 |
| 28 Dec 2004 | USD | 56 | 56.21 | 55.99 | 56.11 | 56.11 | +0.21 (+0.38%) | 14,800 |
| 27 Dec 2004 | USD | 56.32 | 56.35 | 55.75 | 55.9 | 55.9 | -0.42 (-0.75%) | 24,900 |
| 24 Dec 2004 | USD | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 56.55 | 56.7 | 56.1 | 56.32 | 56.32 | -0.43 (-0.76%) | 27,100 |
| 22 Dec 2004 | USD | 56.4 | 56.75 | 56.3 | 56.75 | 56.75 | -0.85 (-1.48%) | 21,200 |
| 21 Dec 2004 | USD | 57.15 | 57.6 | 57.15 | 57.6 | 57.6 | +0.65 (+1.14%) | 12,500 |
| 20 Dec 2004 | USD | 57.1 | 57.1 | 56.71 | 56.95 | 56.95 | -0.2 (-0.35%) | 10,500 |
| 17 Dec 2004 | USD | 56.65 | 57.15 | 56.0515 | 57.15 | 57.15 | +0.64 (+1.13%) | 28,300 |
| 16 Dec 2004 | USD | 57.12 | 57.12 | 56.51 | 56.51 | 56.51 | -0.52 (-0.91%) | 11,000 |
| 15 Dec 2004 | USD | 57.16 | 57.18 | 56.69 | 57.03 | 57.03 | +0.11 (+0.19%) | 21,700 |
| 14 Dec 2004 | USD | 56.9 | 56.99 | 56.62 | 56.92 | 56.92 | -0.05 (-0.09%) | 12,800 |
| 13 Dec 2004 | USD | 57.3 | 57.3 | 56.91 | 56.97 | 56.97 | -0.16 (-0.28%) | 14,900 |
| 10 Dec 2004 | USD | 56.6 | 57.13 | 56.58 | 57.13 | 57.13 | +0.48 (+0.85%) | 13,700 |
| 9 Dec 2004 | USD | 56.29 | 56.65 | 55.94 | 56.65 | 56.65 | +0.41 (+0.73%) | 24,900 |
| 8 Dec 2004 | USD | 56.21 | 56.5 | 56 | 56.24 | 56.24 | +0.15 (+0.27%) | 76,000 |
| 7 Dec 2004 | USD | 56.93 | 56.93 | 56.01 | 56.09 | 56.09 | -0.72 (-1.27%) | 47,900 |
| 6 Dec 2004 | USD | 56.65 | 57.06 | 56.46 | 56.81 | 56.81 | +0.27 (+0.48%) | 53,800 |
| 3 Dec 2004 | USD | 56 | 56.56 | 56 | 56.54 | 56.54 | +0.75 (+1.34%) | 35,800 |
| 2 Dec 2004 | USD | 56.27 | 56.27 | 55.54 | 55.79 | 55.79 | -0.48 (-0.85%) | 36,900 |
| 1 Dec 2004 | USD | 55.35 | 56.37 | 55.33 | 56.27 | 56.27 | +1.07 (+1.94%) | 23,600 |
| 30 Nov 2004 | USD | 55.1 | 55.2 | 54.72 | 55.2 | 55.2 | +0.3 (+0.55%) | 32,800 |
| 29 Nov 2004 | USD | 55.25 | 55.25 | 54.64 | 54.9 | 54.9 | -0.2 (-0.36%) | 86,900 |
| 26 Nov 2004 | USD | 55.4 | 55.49 | 55.05 | 55.1 | 55.1 | -0.06 (-0.11%) | 11,800 |
| 25 Nov 2004 | USD | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.0 (0.0%) | 0 |
