| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2005 | USD | 38 | 38.3 | 37.7 | 38.08 | 12.6933 | +0.18 (+0.47%) | 816,000 |
| 11 Feb 2005 | USD | 36.55 | 37.9 | 36.24 | 37.9 | 12.6333 | +1.24 (+3.38%) | 1,314,900 |
| 10 Feb 2005 | USD | 36.5 | 36.94 | 36.1 | 36.66 | 12.22 | -0.09 (-0.24%) | 264,300 |
| 9 Feb 2005 | USD | 37 | 37 | 36.5 | 36.75 | 12.25 | -0.25 (-0.68%) | 501,000 |
| 8 Feb 2005 | USD | 36.25 | 37 | 36.23 | 37 | 12.3333 | +0.88 (+2.44%) | 1,152,000 |
| 7 Feb 2005 | USD | 36.99 | 37 | 35.92 | 36.12 | 12.04 | -0.92 (-2.48%) | 1,659,300 |
| 4 Feb 2005 | USD | 38.05 | 38.85 | 36.9 | 37.04 | 12.3467 | -0.53 (-1.41%) | 2,013,600 |
| 3 Feb 2005 | USD | 36.16 | 37.7 | 35.58 | 37.57 | 12.5233 | +2.42 (+6.88%) | 1,690,200 |
| 2 Feb 2005 | USD | 35.5 | 35.7 | 34.65 | 35.15 | 11.7167 | -0.34 (-0.96%) | 1,202,400 |
| 1 Feb 2005 | USD | 34.99 | 35.5 | 34.8 | 35.49 | 11.83 | +0.5 (+1.43%) | 1,898,700 |
| 31 Jan 2005 | USD | 33.56 | 35.06 | 33.17 | 34.99 | 11.6633 | +1.53 (+4.57%) | 1,159,800 |
| 28 Jan 2005 | USD | 33.05 | 34 | 32.51 | 33.46 | 11.1533 | +0.16 (+0.48%) | 726,000 |
| 27 Jan 2005 | USD | 33.54 | 33.69 | 33.2 | 33.3 | 11.1 | -0.3 (-0.89%) | 330,600 |
| 26 Jan 2005 | USD | 33 | 33.73 | 32.7 | 33.6 | 11.2 | +0.6 (+1.82%) | 819,900 |
| 25 Jan 2005 | USD | 33.28 | 33.85 | 32.8 | 33 | 11 | -0.34 (-1.02%) | 1,014,000 |
| 24 Jan 2005 | USD | 33.7 | 34 | 32.91 | 33.34 | 11.1133 | -0.19 (-0.57%) | 470,700 |
| 21 Jan 2005 | USD | 33.21 | 33.6 | 32.8 | 33.53 | 11.1767 | +0.33 (+0.99%) | 621,300 |
| 20 Jan 2005 | USD | 33.9 | 34.12 | 33.2 | 33.2 | 11.0667 | -1 (-2.92%) | 543,300 |
| 19 Jan 2005 | USD | 34.6 | 34.62 | 33.85 | 34.2 | 11.4 | -0.63 (-1.81%) | 1,077,000 |
| 18 Jan 2005 | USD | 33.95 | 35.15 | 33.7 | 34.83 | 11.61 | +0.88 (+2.59%) | 841,500 |
| 17 Jan 2005 | USD | 33.95 | 33.95 | 33.95 | 33.95 | 11.3167 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 33.5 | 33.99 | 33.45 | 33.95 | 11.3167 | +0.3 (+0.89%) | 723,600 |
| 13 Jan 2005 | USD | 33.55 | 33.9 | 32.97 | 33.65 | 11.2167 | -0.1 (-0.30%) | 554,400 |
| 12 Jan 2005 | USD | 32.7 | 33.95 | 32.56 | 33.75 | 11.25 | +1 (+3.05%) | 1,183,200 |
| 11 Jan 2005 | USD | 33.45 | 33.55 | 32.5 | 32.75 | 10.9167 | -0.71 (-2.12%) | 767,400 |
| 10 Jan 2005 | USD | 32.13 | 33.93 | 32.13 | 33.46 | 11.1533 | +1.26 (+3.91%) | 1,239,300 |
| 7 Jan 2005 | USD | 32.23 | 32.5 | 31.82 | 32.2 | 10.7333 | +0.03 (+0.09%) | 902,400 |
| 6 Jan 2005 | USD | 31.76 | 32.4 | 31.7 | 32.17 | 10.7233 | +0.35 (+1.10%) | 1,278,300 |
| 5 Jan 2005 | USD | 32.88 | 32.9 | 31.2 | 31.82 | 10.6067 | -0.94 (-2.87%) | 2,315,400 |
| 4 Jan 2005 | USD | 32.95 | 32.95 | 32.33 | 32.76 | 10.92 | -0.19 (-0.58%) | 1,307,400 |
