| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | USD | 36.25 | 36.6 | 35.6 | 36.25 | 8.4554 | +0.65 (+1.83%) | 27,488 |
| 21 Feb 2005 | USD | 35.6 | 35.6 | 35.6 | 35.6 | 8.3038 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 35.6 | 35.6 | 35.1 | 35.6 | 8.3038 | +0.4 (+1.14%) | 46,012 |
| 17 Feb 2005 | USD | 35.2 | 35.25 | 34.8 | 35.2 | 8.2105 | +0.6 (+1.73%) | 9,425 |
| 16 Feb 2005 | USD | 34.6 | 35.1 | 34.6 | 34.6 | 8.0706 | -0.15 (-0.43%) | 5,689 |
| 15 Feb 2005 | USD | 34.75 | 35.1 | 34.55 | 34.75 | 8.1056 | -0.2 (-0.57%) | 3,941 |
| 14 Feb 2005 | USD | 34.95 | 35 | 34.6 | 34.95 | 8.1522 | +0.3 (+0.87%) | 4,961 |
| 11 Feb 2005 | USD | 34.65 | 34.8 | 34.2 | 34.65 | 8.0822 | -0.05 (-0.14%) | 14,861 |
| 10 Feb 2005 | USD | 34.7 | 34.7 | 34.3 | 34.7 | 8.0939 | +0.05 (+0.14%) | 5,336 |
| 9 Feb 2005 | USD | 34.65 | 34.75 | 34.25 | 34.65 | 8.0822 | -0.05 (-0.14%) | 7,133 |
| 8 Feb 2005 | USD | 34.7 | 34.7 | 33.9 | 34.7 | 8.0939 | +0.4 (+1.17%) | 13,425 |
| 7 Feb 2005 | USD | 34.3 | 34.6 | 33.75 | 34.3 | 8.0006 | -0.4 (-1.15%) | 6,102 |
| 4 Feb 2005 | USD | 34.7 | 34.8 | 34.2 | 34.7 | 8.0939 | +0.7 (+2.06%) | 7,896 |
| 3 Feb 2005 | USD | 34 | 34.4 | 33.75 | 34 | 7.9306 | -0.5 (-1.45%) | 13,162 |
| 2 Feb 2005 | USD | 34.5 | 35 | 34.4 | 34.5 | 8.0473 | -0.35 (-1.00%) | 19,404 |
| 1 Feb 2005 | USD | 34.85 | 35.1 | 34.1 | 34.85 | 8.1289 | +0.25 (+0.72%) | 6,932 |
| 31 Jan 2005 | USD | 34.6 | 34.85 | 34.25 | 34.6 | 8.0706 | +0.45 (+1.32%) | 4,446 |
| 28 Jan 2005 | USD | 34.15 | 34.5 | 33.85 | 34.15 | 7.9656 | +0.35 (+1.04%) | 3,439 |
| 27 Jan 2005 | USD | 33.8 | 34.3 | 33.75 | 33.8 | 7.884 | -0.4 (-1.17%) | 9,402 |
| 26 Jan 2005 | USD | 34.2 | 34.65 | 34.15 | 34.2 | 7.9773 | +0.54 (+1.60%) | 30,514 |
| 25 Jan 2005 | USD | 33.66 | 34.15 | 33.65 | 33.66 | 7.8513 | +0.06 (+0.18%) | 6,038 |
| 24 Jan 2005 | USD | 33.6 | 34.05 | 33.6 | 33.6 | 7.8373 | -0.9 (-2.61%) | 17,697 |
| 21 Jan 2005 | USD | 34.5 | 34.55 | 33.9 | 34.5 | 8.0473 | +0.5 (+1.47%) | 8,980 |
| 20 Jan 2005 | USD | 34 | 34.45 | 34 | 34 | 7.9306 | -0.35 (-1.02%) | 2,779 |
| 19 Jan 2005 | USD | 34.35 | 34.75 | 34.2 | 34.35 | 8.0123 | -0.35 (-1.01%) | 4,526 |
| 18 Jan 2005 | USD | 34.7 | 35 | 34 | 34.7 | 8.0939 | +0.05 (+0.14%) | 17,971 |
| 17 Jan 2005 | USD | 34.65 | 34.65 | 34.65 | 34.65 | 8.0822 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 34.65 | 35.15 | 34.6 | 34.65 | 8.0822 | -0.15 (-0.43%) | 3,638 |
| 13 Jan 2005 | USD | 34.8 | 35.35 | 34.75 | 34.8 | 8.1172 | -0.45 (-1.28%) | 7,274 |
| 12 Jan 2005 | USD | 35.25 | 35.5 | 34.95 | 35.25 | 8.2222 | +0.2 (+0.57%) | 11,227 |
