| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | USD | 34.71 | 35.58 | 33.33 | 34.05 | 34.05 | -0.84 (-2.41%) | 601,337 |
| 4 Jan 2005 | USD | 35.83 | 35.9 | 33.65 | 34.89 | 34.89 | -0.49 (-1.38%) | 526,142 |
| 3 Jan 2005 | USD | 37.28 | 37.6 | 35 | 35.38 | 35.38 | -1.83 (-4.92%) | 685,516 |
| 31 Dec 2004 | USD | 37.2 | 38.95 | 35.4 | 37.21 | 37.21 | +0.08 (+0.22%) | 603,859 |
| 30 Dec 2004 | USD | 36.86 | 37.42 | 36.58 | 37.13 | 37.13 | +0.67 (+1.84%) | 197,423 |
| 29 Dec 2004 | USD | 37.39 | 37.49 | 36.1 | 36.46 | 36.46 | -0.57 (-1.54%) | 174,500 |
| 28 Dec 2004 | USD | 36.85 | 37.03 | 36.16 | 37.03 | 37.03 | +0.35 (+0.95%) | 209,801 |
| 27 Dec 2004 | USD | 37.25 | 37.51 | 36.4 | 36.68 | 36.68 | -0.35 (-0.95%) | 212,570 |
| 24 Dec 2004 | USD | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 36.76 | 37.7 | 36.76 | 37.03 | 37.03 | +0.04 (+0.11%) | 202,512 |
| 22 Dec 2004 | USD | 37.59 | 37.65 | 36.8 | 36.99 | 36.99 | -0.48 (-1.28%) | 327,277 |
| 21 Dec 2004 | USD | 35.86 | 37.64 | 35.86 | 37.47 | 37.47 | +1.32 (+3.65%) | 479,773 |
| 20 Dec 2004 | USD | 37.72 | 37.88 | 35.68 | 36.15 | 36.15 | -1.09 (-2.93%) | 496,092 |
| 17 Dec 2004 | USD | 35.6 | 37.47 | 33.27 | 37.24 | 37.24 | +1.06 (+2.93%) | 1,634,573 |
| 16 Dec 2004 | USD | 39.49 | 39.5 | 35.31 | 36.18 | 36.18 | -3.27 (-8.29%) | 1,419,703 |
| 15 Dec 2004 | USD | 39.25 | 40.99 | 39 | 39.45 | 39.45 | +0.55 (+1.41%) | 1,922,974 |
| 14 Dec 2004 | USD | 38.43 | 39.62 | 37.98 | 38.9 | 38.9 | +0.76 (+1.99%) | 464,236 |
| 13 Dec 2004 | USD | 38.33 | 38.86 | 37.59 | 38.14 | 38.14 | -0.11 (-0.29%) | 277,662 |
| 10 Dec 2004 | USD | 37.67 | 39.24 | 37.25 | 38.25 | 38.25 | +0.75 (+2%) | 1,307,406 |
| 9 Dec 2004 | USD | 35.04 | 37.75 | 35 | 37.5 | 37.5 | +2.06 (+5.81%) | 927,264 |
| 8 Dec 2004 | USD | 34.46 | 36.17 | 34.45 | 35.44 | 35.44 | +0.87 (+2.52%) | 553,324 |
| 7 Dec 2004 | USD | 35.74 | 36.21 | 34.29 | 34.57 | 34.57 | -1 (-2.81%) | 459,125 |
| 6 Dec 2004 | USD | 36.21 | 36.64 | 35.55 | 35.57 | 35.57 | -1.13 (-3.08%) | 521,593 |
| 3 Dec 2004 | USD | 37.68 | 37.68 | 36.61 | 36.7 | 36.7 | -0.23 (-0.62%) | 425,027 |
| 2 Dec 2004 | USD | 37.53 | 38 | 36.79 | 36.93 | 36.93 | -0.05 (-0.14%) | 369,078 |
| 1 Dec 2004 | USD | 36.3 | 37.5 | 36.26 | 36.98 | 36.98 | +1.43 (+4.02%) | 649,231 |
| 30 Nov 2004 | USD | 36.49 | 36.61 | 35.26 | 35.55 | 35.55 | -1.05 (-2.87%) | 535,533 |
| 29 Nov 2004 | USD | 37.82 | 38.1 | 36.49 | 36.6 | 36.6 | -1.15 (-3.05%) | 716,482 |
| 26 Nov 2004 | USD | 37.99 | 38 | 37.63 | 37.75 | 37.75 | +0.14 (+0.37%) | 86,678 |
| 25 Nov 2004 | USD | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.0 (0.0%) | 0 |
