| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2005 | USD | 32.63 | 33.38 | 32.48 | 33 | 33 | +0.51 (+1.57%) | 669,764 |
| 28 Feb 2005 | USD | 32.88 | 33.39 | 32.25 | 32.49 | 32.49 | -0.44 (-1.34%) | 435,657 |
| 25 Feb 2005 | USD | 32.61 | 33.09 | 32.07 | 32.93 | 32.93 | +0.44 (+1.35%) | 526,556 |
| 24 Feb 2005 | USD | 31.51 | 32.52 | 31.14 | 32.49 | 32.49 | +0.44 (+1.37%) | 521,186 |
| 23 Feb 2005 | USD | 32.23 | 32.63 | 31.4 | 32.05 | 32.05 | -0.01 (-0.03%) | 504,822 |
| 22 Feb 2005 | USD | 32.14 | 33.13 | 31.5 | 32.06 | 32.06 | -0.57 (-1.75%) | 634,225 |
| 21 Feb 2005 | USD | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 32.53 | 33 | 32.47 | 32.63 | 32.63 | +0.07 (+0.21%) | 518,080 |
| 17 Feb 2005 | USD | 33.51 | 33.69 | 32.24 | 32.56 | 32.56 | -1.08 (-3.21%) | 689,737 |
| 16 Feb 2005 | USD | 33.35 | 33.96 | 33.06 | 33.64 | 33.64 | +0.12 (+0.36%) | 634,891 |
| 15 Feb 2005 | USD | 33.4 | 34.2 | 32.89 | 33.52 | 33.52 | +0.15 (+0.45%) | 846,166 |
| 14 Feb 2005 | USD | 33.75 | 33.77 | 33.09 | 33.37 | 33.37 | -0.27 (-0.80%) | 630,314 |
| 11 Feb 2005 | USD | 31.88 | 33.88 | 31.85 | 33.64 | 33.64 | +1.64 (+5.13%) | 1,140,034 |
| 10 Feb 2005 | USD | 31.47 | 32.22 | 31.47 | 32 | 32 | +0.65 (+2.07%) | 619,054 |
| 9 Feb 2005 | USD | 31.54 | 31.84 | 30.85 | 31.35 | 31.35 | -0.37 (-1.17%) | 712,070 |
| 8 Feb 2005 | USD | 31.5 | 32.39 | 31.39 | 31.72 | 31.72 | +0.12 (+0.38%) | 520,563 |
| 7 Feb 2005 | USD | 31.95 | 32.53 | 31.51 | 31.6 | 31.6 | -0.45 (-1.40%) | 469,511 |
| 4 Feb 2005 | USD | 31 | 32.29 | 30.8 | 32.05 | 32.05 | +1.15 (+3.72%) | 631,927 |
| 3 Feb 2005 | USD | 30.95 | 31.26 | 30.48 | 30.9 | 30.9 | -0.27 (-0.87%) | 1,066,062 |
| 2 Feb 2005 | USD | 31.34 | 31.67 | 30.72 | 31.17 | 31.17 | +0.11 (+0.35%) | 474,928 |
| 1 Feb 2005 | USD | 30.5 | 31.24 | 30.43 | 31.06 | 31.06 | +0.63 (+2.07%) | 1,157,608 |
| 31 Jan 2005 | USD | 31.12 | 31.77 | 30.3 | 30.43 | 30.43 | -0.76 (-2.44%) | 1,127,100 |
| 28 Jan 2005 | USD | 31.04 | 31.43 | 30.05 | 31.19 | 31.19 | +0.3 (+0.97%) | 1,758,658 |
| 27 Jan 2005 | USD | 28.33 | 31.05 | 28.25 | 30.89 | 30.89 | -2.5 (-7.49%) | 5,032,346 |
| 26 Jan 2005 | USD | 32.62 | 33.89 | 32.45 | 33.39 | 33.39 | +1.15 (+3.57%) | 1,154,448 |
| 25 Jan 2005 | USD | 32.12 | 32.92 | 32 | 32.24 | 32.24 | +0.1 (+0.31%) | 1,069,074 |
| 24 Jan 2005 | USD | 33.78 | 33.78 | 30.4 | 32.14 | 32.14 | -2.76 (-7.91%) | 2,711,646 |
| 21 Jan 2005 | USD | 34.68 | 35.41 | 34.68 | 34.9 | 34.9 | +0.14 (+0.40%) | 538,592 |
| 20 Jan 2005 | USD | 35.02 | 35.26 | 34.66 | 34.76 | 34.76 | -0.8 (-2.25%) | 529,096 |
| 19 Jan 2005 | USD | 36.75 | 36.75 | 35.43 | 35.56 | 35.56 | -0.95 (-2.60%) | 403,117 |
