| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2005 | USD | 48.4467 | 50.5333 | 48.4467 | 49.4267 | 32.9511 | +0.987 (+2.04%) | 421,500 |
| 7 Mar 2005 | USD | 48.9333 | 48.9333 | 48.0133 | 48.44 | 32.2933 | -0.493 (-1.01%) | 132,300 |
| 4 Mar 2005 | USD | 48.2133 | 48.9333 | 48 | 48.9333 | 32.6222 | +0.733 (+1.52%) | 149,200 |
| 3 Mar 2005 | USD | 47.5 | 48.32 | 47.5 | 48.2 | 32.1333 | +0.867 (+1.83%) | 141,600 |
| 2 Mar 2005 | USD | 47.3667 | 47.9267 | 47.04 | 47.3333 | 31.5555 | -0.007 (-0.01%) | 243,000 |
| 1 Mar 2005 | USD | 49.0133 | 49.3933 | 46.7867 | 47.34 | 31.56 | -1.98 (-4.01%) | 454,500 |
| 28 Feb 2005 | USD | 48.8267 | 49.3333 | 48.8267 | 49.32 | 32.88 | +0.613 (+1.26%) | 316,000 |
| 25 Feb 2005 | USD | 48 | 48.8333 | 47.8 | 48.7067 | 32.4711 | +0.587 (+1.22%) | 177,100 |
| 24 Feb 2005 | USD | 47.4333 | 48.2 | 47.1733 | 48.12 | 32.08 | +0.687 (+1.45%) | 170,100 |
| 23 Feb 2005 | USD | 46.9067 | 47.62 | 46.74 | 47.4333 | 31.6222 | +0.533 (+1.14%) | 132,700 |
| 22 Feb 2005 | USD | 47.6667 | 47.74 | 46.9 | 46.9 | 31.2667 | -0.633 (-1.33%) | 298,200 |
| 21 Feb 2005 | USD | 47.5333 | 47.5333 | 47.5333 | 47.5333 | 31.6889 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 46.9333 | 47.8 | 46.8 | 47.5333 | 31.6889 | +0.467 (+0.99%) | 262,600 |
| 17 Feb 2005 | USD | 48 | 48.0067 | 46.8733 | 47.0667 | 31.3778 | -0.933 (-1.94%) | 284,400 |
| 16 Feb 2005 | USD | 47.08 | 48.1067 | 46.8733 | 48 | 32 | +0.98 (+2.08%) | 250,800 |
| 15 Feb 2005 | USD | 46.7 | 47.1 | 46.3933 | 47.02 | 31.3467 | +0.133 (+0.28%) | 190,600 |
| 14 Feb 2005 | USD | 46.8267 | 47.2333 | 46.4267 | 46.8867 | 31.2578 | -0.107 (-0.23%) | 229,000 |
| 11 Feb 2005 | USD | 46.1 | 47.2067 | 45.9 | 46.9933 | 31.3289 | +0.813 (+1.76%) | 252,100 |
| 10 Feb 2005 | USD | 45.3667 | 46.6467 | 45.3333 | 46.18 | 30.7867 | +0.833 (+1.84%) | 225,300 |
| 9 Feb 2005 | USD | 45.2133 | 46.0533 | 45.1333 | 45.3467 | 30.2311 | -0.06 (-0.13%) | 226,200 |
| 8 Feb 2005 | USD | 44.2667 | 45.4733 | 44.24 | 45.4067 | 30.2711 | +1.3 (+2.95%) | 469,200 |
| 7 Feb 2005 | USD | 45.9667 | 46.0533 | 44.04 | 44.1067 | 29.4045 | -1.76 (-3.84%) | 402,900 |
| 4 Feb 2005 | USD | 46.5667 | 46.82 | 45.3333 | 45.8667 | 30.5778 | -1 (-2.13%) | 627,000 |
| 3 Feb 2005 | USD | 49 | 49.0067 | 46.7667 | 46.8667 | 31.2445 | -2.513 (-5.09%) | 602,100 |
| 2 Feb 2005 | USD | 48.0333 | 49.38 | 48.02 | 49.38 | 32.92 | +1.347 (+2.80%) | 164,100 |
| 1 Feb 2005 | USD | 47.86 | 48.4467 | 47.7533 | 48.0333 | 32.0222 | +0.267 (+0.56%) | 148,500 |
| 31 Jan 2005 | USD | 47.0667 | 48.0667 | 46.58 | 47.7667 | 31.8445 | +0.507 (+1.07%) | 210,400 |
| 28 Jan 2005 | USD | 47.72 | 48.5 | 47.0667 | 47.26 | 31.5067 | -0.453 (-0.95%) | 373,900 |
| 27 Jan 2005 | USD | 46.5333 | 47.9467 | 46.5333 | 47.7133 | 31.8089 | +1.2 (+2.58%) | 310,300 |
| 26 Jan 2005 | USD | 45.9333 | 46.6733 | 45.78 | 46.5133 | 31.0089 | +0.533 (+1.16%) | 178,300 |
