| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | USD | 33.9725 | 34.1399 | 33.8248 | 33.9134 | 8.4784 | +0.463 (+1.38%) | 231,946 |
| 16 Feb 2005 | USD | 33.3423 | 33.5294 | 33.2241 | 33.4506 | 8.3627 | -0.227 (-0.67%) | 358,684 |
| 15 Feb 2005 | USD | 33.5786 | 33.8544 | 33.5294 | 33.6771 | 8.4193 | -0.079 (-0.23%) | 323,344 |
| 14 Feb 2005 | USD | 33.7264 | 33.8544 | 33.6279 | 33.7559 | 8.439 | +0.374 (+1.12%) | 454,956 |
| 11 Feb 2005 | USD | 33.1158 | 33.5097 | 32.978 | 33.3817 | 8.3454 | +0.295 (+0.89%) | 380,619 |
| 10 Feb 2005 | USD | 32.781 | 33.3522 | 32.7712 | 33.0863 | 8.2716 | +0.916 (+2.85%) | 533,354 |
| 9 Feb 2005 | USD | 32.2197 | 32.3871 | 32.1213 | 32.1705 | 8.0426 | +0.089 (+0.28%) | 391,587 |
| 8 Feb 2005 | USD | 31.9046 | 32.1213 | 31.7569 | 32.0819 | 8.0205 | -1.763 (-5.21%) | 630,845 |
| 7 Feb 2005 | USD | 33.9036 | 34.071 | 33.6771 | 33.8445 | 8.4611 | +0.256 (+0.76%) | 401,742 |
| 4 Feb 2005 | USD | 33.1848 | 33.8741 | 33.1848 | 33.5885 | 8.3971 | +0.492 (+1.49%) | 790,486 |
| 3 Feb 2005 | USD | 33.234 | 33.2635 | 32.8401 | 33.0961 | 8.274 | -0.453 (-1.35%) | 503,701 |
| 2 Feb 2005 | USD | 33.4506 | 33.7067 | 33.1848 | 33.5491 | 8.3873 | -0.108 (-0.32%) | 280,285 |
| 1 Feb 2005 | USD | 33.3029 | 33.9725 | 33.2537 | 33.6574 | 8.4144 | +0.354 (+1.06%) | 645,062 |
| 31 Jan 2005 | USD | 32.7515 | 33.4506 | 32.7023 | 33.3029 | 8.3257 | +1.418 (+4.45%) | 2,239,845 |
| 28 Jan 2005 | USD | 31.9834 | 32.0425 | 31.7175 | 31.8849 | 7.9712 | +0.079 (+0.25%) | 863,197 |
| 27 Jan 2005 | USD | 31.8652 | 32.0228 | 31.6782 | 31.8062 | 7.9516 | -0.404 (-1.25%) | 340,404 |
| 26 Jan 2005 | USD | 32.1016 | 32.269 | 31.9834 | 32.2099 | 8.0525 | +0.384 (+1.21%) | 302,627 |
| 25 Jan 2005 | USD | 32.072 | 32.141 | 31.7471 | 31.8259 | 7.9565 | +0.099 (+0.31%) | 244,133 |
| 24 Jan 2005 | USD | 32.1607 | 32.2296 | 31.7274 | 31.7274 | 7.9318 | -0.099 (-0.31%) | 354,216 |
| 21 Jan 2005 | USD | 31.7963 | 32.2 | 31.7569 | 31.8259 | 7.9565 | +0.857 (+2.77%) | 1,152,013 |
| 20 Jan 2005 | USD | 31.1661 | 31.2547 | 30.8411 | 30.9692 | 7.7423 | -0.177 (-0.57%) | 532,542 |
| 19 Jan 2005 | USD | 31.5994 | 31.5994 | 31.1464 | 31.1464 | 7.7866 | -0.433 (-1.37%) | 2,059,488 |
| 18 Jan 2005 | USD | 31.0479 | 31.7274 | 31.0085 | 31.5797 | 7.8949 | +0.8 (+2.60%) | 1,842,165 |
| 17 Jan 2005 | USD | 30.78 | 30.78 | 30.78 | 30.78 | 7.695 | -0.002 (-0.01%) | 0 |
| 14 Jan 2005 | USD | 30.6934 | 30.851 | 30.5753 | 30.7821 | 7.6955 | +0.197 (+0.64%) | 237,227 |
| 13 Jan 2005 | USD | 30.8411 | 30.9101 | 30.3685 | 30.5851 | 7.6463 | -0.325 (-1.05%) | 323,750 |
| 12 Jan 2005 | USD | 30.8707 | 30.9396 | 30.6442 | 30.9101 | 7.7275 | +0.079 (+0.26%) | 355,028 |
| 11 Jan 2005 | USD | 31.0184 | 31.0972 | 30.723 | 30.8313 | 7.7078 | -0.059 (-0.19%) | 469,579 |
| 10 Jan 2005 | USD | 30.9889 | 31.2252 | 30.8805 | 30.8904 | 7.7226 | +0.079 (+0.26%) | 673,091 |
| 7 Jan 2005 | USD | 31.3827 | 31.4418 | 30.7919 | 30.8116 | 7.7029 | -0.473 (-1.51%) | 259,569 |
