| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2005 | USD | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 31.78 | 31.78 | 31.26 | 31.53 | 31.53 | +0.37 (+1.19%) | 31,429 |
| 17 Feb 2005 | USD | 32.17 | 32.456 | 31.16 | 31.16 | 31.16 | -0.72 (-2.26%) | 33,380 |
| 16 Feb 2005 | USD | 31.71 | 32.08 | 31.5 | 31.88 | 31.88 | -0.16 (-0.50%) | 49,657 |
| 15 Feb 2005 | USD | 32.65 | 33.24 | 31.59 | 32.04 | 32.04 | -0.67 (-2.05%) | 61,442 |
| 14 Feb 2005 | USD | 34.34 | 34.34 | 32.7 | 32.71 | 32.71 | -1.39 (-4.08%) | 49,208 |
| 11 Feb 2005 | USD | 33.82 | 34.2 | 33.24 | 34.1 | 34.1 | +0.41 (+1.22%) | 40,198 |
| 10 Feb 2005 | USD | 33.6 | 33.9 | 32.83 | 33.69 | 33.69 | +1.06 (+3.25%) | 21,020 |
| 9 Feb 2005 | USD | 33.96 | 34.47 | 32.59 | 32.63 | 32.63 | -1.73 (-5.03%) | 21,086 |
| 8 Feb 2005 | USD | 33.78 | 34.45 | 33.77 | 34.36 | 34.36 | +0.46 (+1.36%) | 20,547 |
| 7 Feb 2005 | USD | 33.73 | 34.2 | 33.55 | 33.9 | 33.9 | -0.25 (-0.73%) | 31,065 |
| 4 Feb 2005 | USD | 33.83 | 34.48 | 33.14 | 34.15 | 34.15 | +0.78 (+2.34%) | 27,773 |
| 3 Feb 2005 | USD | 33.99 | 33.99 | 32.94 | 33.37 | 33.37 | -0.46 (-1.36%) | 29,576 |
| 2 Feb 2005 | USD | 33.51 | 33.83 | 32.71 | 33.83 | 33.83 | +0.1 (+0.30%) | 28,084 |
| 1 Feb 2005 | USD | 33.2 | 33.96 | 33.08 | 33.73 | 33.73 | +0.54 (+1.63%) | 23,620 |
| 31 Jan 2005 | USD | 33.35 | 33.35 | 32.29 | 33.19 | 33.19 | +0.68 (+2.09%) | 23,676 |
| 28 Jan 2005 | USD | 33.77 | 33.84 | 32.24 | 32.51 | 32.51 | -1.65 (-4.83%) | 38,663 |
| 27 Jan 2005 | USD | 32.9 | 34.44 | 32.41 | 34.16 | 34.16 | +1.18 (+3.58%) | 22,202 |
| 26 Jan 2005 | USD | 32.78 | 33 | 32.22 | 32.98 | 32.98 | +0.83 (+2.58%) | 19,618 |
| 25 Jan 2005 | USD | 32.79 | 32.8 | 31.93 | 32.15 | 32.15 | -0.1 (-0.31%) | 30,609 |
| 24 Jan 2005 | USD | 32.68 | 32.83 | 32.02 | 32.25 | 32.25 | -0.16 (-0.49%) | 23,748 |
| 21 Jan 2005 | USD | 32.74 | 32.95 | 31.72 | 32.41 | 32.41 | +0.15 (+0.46%) | 20,794 |
| 20 Jan 2005 | USD | 32.1 | 32.82 | 31.71 | 32.26 | 32.26 | -0.67 (-2.03%) | 50,781 |
| 19 Jan 2005 | USD | 31.86 | 33.02 | 31.86 | 32.93 | 32.93 | +0.43 (+1.32%) | 28,721 |
| 18 Jan 2005 | USD | 32.61 | 33 | 31.93 | 32.5 | 32.5 | -0.08 (-0.25%) | 36,993 |
| 17 Jan 2005 | USD | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 32.48 | 32.83 | 31.64 | 32.58 | 32.58 | +0.69 (+2.16%) | 113,912 |
| 13 Jan 2005 | USD | 31.93 | 32.75 | 31.62 | 31.89 | 31.89 | -0.83 (-2.54%) | 64,007 |
| 12 Jan 2005 | USD | 32.99 | 33.13 | 31.61 | 32.72 | 32.72 | +0.36 (+1.11%) | 45,918 |
| 11 Jan 2005 | USD | 32.36 | 33.49 | 32.11 | 32.36 | 32.36 | 0.0 (0.0%) | 31,618 |
