| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | USD | 30.9896 | 31.261 | 30.6385 | 30.7103 | 24.5094 | -0.319 (-1.03%) | 718,094 |
| 22 Feb 2005 | USD | 31.2769 | 31.2769 | 30.5906 | 31.0295 | 24.7642 | -0.327 (-1.04%) | 683,386 |
| 21 Feb 2005 | USD | 31.3567 | 31.3567 | 31.3567 | 31.3567 | 25.0253 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 31.8436 | 32.0032 | 31.1253 | 31.3567 | 25.0253 | -0.726 (-2.26%) | 669,729 |
| 17 Feb 2005 | USD | 32.0032 | 32.1947 | 31.684 | 32.083 | 25.6049 | +0.279 (+0.88%) | 785,756 |
| 16 Feb 2005 | USD | 32.1708 | 32.1788 | 31.245 | 31.8037 | 25.382 | -0.375 (-1.17%) | 1,959,441 |
| 15 Feb 2005 | USD | 32.5858 | 32.6097 | 32.1389 | 32.1788 | 25.6814 | -0.511 (-1.56%) | 880,608 |
| 14 Feb 2005 | USD | 32.929 | 33.0247 | 32.5698 | 32.6895 | 26.089 | -0.439 (-1.33%) | 888,753 |
| 11 Feb 2005 | USD | 31.9234 | 33.1923 | 31.8516 | 33.1285 | 26.4393 | +1.205 (+3.77%) | 1,269,164 |
| 10 Feb 2005 | USD | 32.7853 | 32.9529 | 31.1492 | 31.9234 | 25.4776 | -0.854 (-2.61%) | 2,317,173 |
| 9 Feb 2005 | USD | 33.8388 | 33.8707 | 32.7215 | 32.7773 | 26.1591 | -1.062 (-3.14%) | 580,766 |
| 8 Feb 2005 | USD | 33.8547 | 34.1022 | 33.759 | 33.8388 | 27.0062 | -0.072 (-0.21%) | 784,503 |
| 7 Feb 2005 | USD | 33.8069 | 34.0782 | 33.6792 | 33.9106 | 27.0635 | +0.024 (+0.07%) | 644,669 |
| 4 Feb 2005 | USD | 33.3759 | 33.9186 | 33.0008 | 33.8867 | 27.0445 | +0.407 (+1.22%) | 664,717 |
| 3 Feb 2005 | USD | 33.7191 | 33.7989 | 32.1548 | 33.4796 | 26.7196 | -0.239 (-0.71%) | 2,620,900 |
| 2 Feb 2005 | USD | 34.0463 | 34.3017 | 33.6792 | 33.7191 | 26.9107 | -0.447 (-1.31%) | 799,915 |
| 1 Feb 2005 | USD | 34.3176 | 34.597 | 33.9984 | 34.166 | 27.2674 | -0.487 (-1.40%) | 953,157 |
| 31 Jan 2005 | USD | 34.8125 | 34.9561 | 34.4214 | 34.6528 | 27.6559 | -0.08 (-0.23%) | 712,706 |
| 28 Jan 2005 | USD | 34.9242 | 34.9561 | 34.3974 | 34.7326 | 27.7196 | -0.152 (-0.43%) | 497,942 |
| 27 Jan 2005 | USD | 34.9082 | 35.0758 | 34.5571 | 34.8843 | 27.8406 | -0.183 (-0.52%) | 540,920 |
| 26 Jan 2005 | USD | 34.9162 | 35.3551 | 34.6608 | 35.0678 | 27.9871 | +0.271 (+0.78%) | 648,678 |
| 25 Jan 2005 | USD | 35.2195 | 35.435 | 33.8867 | 34.7965 | 27.7706 | -0.224 (-0.64%) | 799,539 |
| 24 Jan 2005 | USD | 35.7462 | 35.8101 | 34.9242 | 35.02 | 27.9489 | -0.694 (-1.94%) | 381,163 |
| 21 Jan 2005 | USD | 35.9138 | 36.1772 | 35.6265 | 35.7143 | 28.503 | -0.16 (-0.44%) | 504,207 |
| 20 Jan 2005 | USD | 35.834 | 36.0575 | 35.4589 | 35.8739 | 28.6304 | +0.04 (+0.11%) | 413,239 |
| 19 Jan 2005 | USD | 36.1692 | 36.1692 | 35.5786 | 35.834 | 28.5986 | -0.335 (-0.93%) | 391,312 |
| 18 Jan 2005 | USD | 35.1476 | 36.1692 | 35.0279 | 36.1692 | 28.8661 | +1.022 (+2.91%) | 921,206 |
| 17 Jan 2005 | USD | 35.1476 | 35.1476 | 35.1476 | 35.1476 | 28.0508 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 35.1955 | 35.3152 | 34.9561 | 35.1476 | 28.0508 | +0.032 (+0.09%) | 593,797 |
| 13 Jan 2005 | USD | 35.3551 | 35.435 | 35.0918 | 35.1157 | 28.0253 | -0.271 (-0.77%) | 385,047 |
