| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2005 | USD | 45.03 | 45.03 | 45.03 | 45.03 | 7.505 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 46.24 | 46.24 | 44.88 | 45.03 | 7.505 | -0.68 (-1.49%) | 58,851 |
| 17 Feb 2005 | USD | 45.58 | 46.32 | 45.36 | 45.71 | 7.6183 | -0.05 (-0.11%) | 54,384 |
| 16 Feb 2005 | USD | 45.74 | 46.44 | 44.98 | 45.76 | 7.6267 | +0.46 (+1.02%) | 61,419 |
| 15 Feb 2005 | USD | 41.54 | 48.3 | 41.13 | 45.3 | 7.55 | +3.82 (+9.21%) | 269,529 |
| 14 Feb 2005 | USD | 41.06 | 41.95 | 41 | 41.48 | 6.9133 | -0.42 (-1.00%) | 70,263 |
| 11 Feb 2005 | USD | 40.64 | 42.02 | 40.64 | 41.9 | 6.9833 | +0.97 (+2.37%) | 43,539 |
| 10 Feb 2005 | USD | 41.35 | 41.84 | 40.91 | 40.93 | 6.8217 | -0.42 (-1.02%) | 62,091 |
| 9 Feb 2005 | USD | 42.25 | 42.25 | 41.05 | 41.35 | 6.8917 | -0.64 (-1.52%) | 38,754 |
| 8 Feb 2005 | USD | 41.64 | 42.05 | 41.58 | 41.99 | 6.9983 | +0.1 (+0.24%) | 15,852 |
| 7 Feb 2005 | USD | 41.88 | 42.29 | 41.67 | 41.89 | 6.9817 | +0.26 (+0.62%) | 36,060 |
| 4 Feb 2005 | USD | 40.28 | 41.77 | 40.28 | 41.63 | 6.9383 | +0.63 (+1.54%) | 66,585 |
| 3 Feb 2005 | USD | 40.7 | 41.06 | 40.39 | 41 | 6.8333 | +0.33 (+0.81%) | 47,337 |
| 2 Feb 2005 | USD | 40.27 | 40.87 | 40.27 | 40.67 | 6.7783 | +0.77 (+1.93%) | 58,797 |
| 1 Feb 2005 | USD | 40.04 | 40.14 | 39.651 | 39.9 | 6.65 | -0.15 (-0.37%) | 33,450 |
| 31 Jan 2005 | USD | 39.65 | 40.05 | 39.61 | 40.05 | 6.675 | +0.73 (+1.86%) | 21,483 |
| 28 Jan 2005 | USD | 40.19 | 40.2 | 39.05 | 39.32 | 6.5533 | -0.37 (-0.93%) | 34,800 |
| 27 Jan 2005 | USD | 40.59 | 40.59 | 39.61 | 39.69 | 6.615 | -0.69 (-1.71%) | 20,022 |
| 26 Jan 2005 | USD | 39.79 | 40.48 | 39.54 | 40.38 | 6.73 | +0.979 (+2.48%) | 38,709 |
| 25 Jan 2005 | USD | 40.05 | 40.1 | 39.15 | 39.401 | 6.5668 | -0.389 (-0.98%) | 40,962 |
| 24 Jan 2005 | USD | 38.77 | 40 | 38.75 | 39.79 | 6.6317 | +1.04 (+2.68%) | 68,061 |
| 21 Jan 2005 | USD | 39.92 | 39.92 | 38.75 | 38.75 | 6.4583 | -0.76 (-1.92%) | 23,586 |
| 20 Jan 2005 | USD | 39.76 | 40.1 | 39.49 | 39.51 | 6.585 | -0.86 (-2.13%) | 56,550 |
| 19 Jan 2005 | USD | 41.16 | 41.16 | 39.83 | 40.37 | 6.7283 | -0.92 (-2.23%) | 45,822 |
| 18 Jan 2005 | USD | 40.49 | 41.49 | 39.81 | 41.29 | 6.8817 | +1.13 (+2.81%) | 25,311 |
| 17 Jan 2005 | USD | 40.16 | 40.16 | 40.16 | 40.16 | 6.6933 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 39.92 | 40.5 | 39.58 | 40.16 | 6.6933 | +0.76 (+1.93%) | 26,445 |
| 13 Jan 2005 | USD | 40.29 | 40.35 | 39.4 | 39.4 | 6.5667 | -1.03 (-2.55%) | 36,678 |
| 12 Jan 2005 | USD | 40.73 | 40.73 | 40.05 | 40.43 | 6.7383 | +0.24 (+0.60%) | 28,266 |
| 11 Jan 2005 | USD | 40 | 40.25 | 39.97 | 40.19 | 6.6983 | +0.12 (+0.30%) | 41,904 |
