| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 35.08 | 35.59 | 33.61 | 33.84 | 33.84 | -1.7 (-4.78%) | 4,993,533 |
| 4 Jan 2005 | USD | 38.97 | 39 | 34.69 | 35.54 | 35.54 | -2.79 (-7.28%) | 4,768,314 |
| 3 Jan 2005 | USD | 40.795 | 40.96 | 38.11 | 38.33 | 38.33 | -1.75 (-4.37%) | 2,396,116 |
| 31 Dec 2004 | USD | 39.875 | 40.26 | 39.66 | 40.08 | 40.08 | +0.25 (+0.63%) | 1,004,523 |
| 30 Dec 2004 | USD | 39.25 | 39.92 | 39.15 | 39.83 | 39.83 | +0.71 (+1.81%) | 1,330,146 |
| 29 Dec 2004 | USD | 38.85 | 39.8 | 38.8 | 39.12 | 39.12 | +0.12 (+0.31%) | 1,349,990 |
| 28 Dec 2004 | USD | 37.93 | 39 | 37.55 | 39 | 39 | +0.94 (+2.47%) | 2,510,623 |
| 27 Dec 2004 | USD | 39.1 | 39.29 | 38 | 38.06 | 38.06 | -0.76 (-1.96%) | 1,075,387 |
| 24 Dec 2004 | USD | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 39.16 | 39.25 | 38.6 | 38.82 | 38.82 | -0.06 (-0.15%) | 821,880 |
| 22 Dec 2004 | USD | 38.8 | 39.45 | 38.3 | 38.88 | 38.88 | +0.33 (+0.86%) | 2,329,634 |
| 21 Dec 2004 | USD | 37.85 | 38.86 | 37.5 | 38.55 | 38.55 | +1.06 (+2.83%) | 1,983,759 |
| 20 Dec 2004 | USD | 39 | 39.12 | 37.35 | 37.49 | 37.49 | -1.33 (-3.43%) | 3,258,587 |
| 17 Dec 2004 | USD | 39.9 | 40.1096 | 38.41 | 38.82 | 38.82 | -1.16 (-2.90%) | 2,193,972 |
| 16 Dec 2004 | USD | 40.64 | 41.18 | 39.9 | 39.98 | 39.98 | -0.84 (-2.06%) | 1,268,236 |
| 15 Dec 2004 | USD | 41.01 | 41.44 | 40.49 | 40.82 | 40.82 | -0.17 (-0.41%) | 1,580,388 |
| 14 Dec 2004 | USD | 40.5 | 41.14 | 40.26 | 40.99 | 40.99 | +0.56 (+1.39%) | 1,525,050 |
| 13 Dec 2004 | USD | 40.81 | 40.85 | 39.71 | 40.43 | 40.43 | +0.01 (+0.02%) | 1,668,122 |
| 10 Dec 2004 | USD | 40.635 | 41.56 | 40.17 | 40.42 | 40.42 | -0.33 (-0.81%) | 1,929,526 |
| 9 Dec 2004 | USD | 38.98 | 41.15 | 38.75 | 40.75 | 40.75 | +1.03 (+2.59%) | 4,875,860 |
| 8 Dec 2004 | USD | 40.1 | 40.55 | 39.06 | 39.72 | 39.72 | -0.55 (-1.37%) | 2,017,046 |
| 7 Dec 2004 | USD | 42.2 | 42.44 | 40.02 | 40.27 | 40.27 | -1.72 (-4.10%) | 2,975,858 |
| 6 Dec 2004 | USD | 39.42 | 42.27 | 39.05 | 41.99 | 41.99 | +2.6 (+6.60%) | 5,243,955 |
| 3 Dec 2004 | USD | 38.2 | 39.51 | 37.81 | 39.39 | 39.39 | +1.97 (+5.26%) | 4,409,596 |
| 2 Dec 2004 | USD | 38.11 | 38.8 | 37.26 | 37.42 | 37.42 | -0.15 (-0.40%) | 2,640,804 |
| 1 Dec 2004 | USD | 35.93 | 37.84 | 35.91 | 37.57 | 37.57 | +1.79 (+5.00%) | 2,297,553 |
| 30 Nov 2004 | USD | 36.51 | 36.75 | 35.7 | 35.78 | 35.78 | -0.92 (-2.51%) | 2,246,285 |
| 29 Nov 2004 | USD | 37.92 | 38.15 | 36.55 | 36.7 | 36.7 | -0.79 (-2.11%) | 1,533,428 |
| 26 Nov 2004 | USD | 37.64 | 38.07 | 37.43 | 37.49 | 37.49 | +0.02 (+0.05%) | 461,327 |
| 25 Nov 2004 | USD | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.0 (0.0%) | 0 |
