| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | USD | 29 | 29.25 | 29 | 29.25 | 29.25 | +0.25 (+0.86%) | 38,600 |
| 1 Mar 2005 | USD | 29.25 | 29.25 | 28.75 | 29 | 29 | -0.53 (-1.79%) | 371,661 |
| 28 Feb 2005 | USD | 30 | 30 | 29.25 | 29.53 | 29.53 | +0.03 (+0.10%) | 400,200 |
| 25 Feb 2005 | USD | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | -0.4 (-1.34%) | 12,600 |
| 24 Feb 2005 | USD | 29.25 | 29.9 | 29.25 | 29.9 | 29.9 | +0.9 (+3.10%) | 165,200 |
| 23 Feb 2005 | USD | 29.75 | 29.9 | 29 | 29 | 29 | -0.5 (-1.69%) | 20,770 |
| 22 Feb 2005 | USD | 29.25 | 30 | 29.25 | 29.5 | 29.5 | -0.5 (-1.67%) | 195,500 |
| 21 Feb 2005 | USD | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 30 | 30 | 30 | 30 | 30 | +0.25 (+0.84%) | 125,833 |
| 17 Feb 2005 | USD | 29.75 | 30.03 | 29.75 | 29.75 | 29.75 | +0.5 (+1.71%) | 107,581 |
| 16 Feb 2005 | USD | 29.5 | 29.5 | 29.25 | 29.25 | 29.25 | +0.25 (+0.86%) | 71,000 |
| 15 Feb 2005 | USD | 28.5 | 29 | 28.5 | 29 | 29 | +0.97 (+3.46%) | 26,000 |
| 14 Feb 2005 | USD | 27.6 | 28.03 | 27.5 | 28.03 | 28.03 | -0.07 (-0.25%) | 1,098,022 |
| 11 Feb 2005 | USD | 25 | 31 | 25 | 28.1 | 28.1 | -2.9 (-9.35%) | 730,724 |
| 10 Feb 2005 | USD | 31.375 | 31.75 | 29.9 | 31 | 31 | -1.5 (-4.62%) | 122,788 |
| 9 Feb 2005 | USD | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 8 Feb 2005 | USD | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 53,500 |
| 7 Feb 2005 | USD | 32 | 32.5 | 32 | 32.5 | 32.5 | +0.5 (+1.56%) | 89,800 |
| 4 Feb 2005 | USD | 31.5 | 32.03 | 31.5 | 32 | 32 | +1.5 (+4.92%) | 151,000 |
| 3 Feb 2005 | USD | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 18,900 |
| 2 Feb 2005 | USD | 31.5 | 33 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 28,650 |
| 1 Feb 2005 | USD | 30.5 | 30.5 | 30.46 | 30.5 | 30.5 | -0.46 (-1.49%) | 90,040 |
| 31 Jan 2005 | USD | 31 | 32.5 | 22 | 30.96 | 30.96 | -0.14 (-0.45%) | 180,194 |
| 28 Jan 2005 | USD | 31.5 | 31.6 | 31 | 31.1 | 31.1 | -0.9 (-2.81%) | 69,800 |
| 27 Jan 2005 | USD | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 60,000 |
| 26 Jan 2005 | USD | 31.5 | 33 | 31.5 | 32 | 32 | +1 (+3.23%) | 67,500 |
| 25 Jan 2005 | USD | 30.95 | 31 | 30.95 | 31 | 31 | 0.0 (0.0%) | 23,894 |
| 24 Jan 2005 | USD | 30.9 | 31 | 30.75 | 31 | 31 | 0.0 (0.0%) | 39,000 |
| 21 Jan 2005 | USD | 30.75 | 31 | 30.75 | 31 | 31 | +0.25 (+0.81%) | 115,580 |
| 20 Jan 2005 | USD | 30.25 | 31 | 30.25 | 30.75 | 30.75 | 0.0 (0.0%) | 170,700 |
