| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | USD | 36.91 | 36.91 | 36.3 | 36.66 | 36.66 | -0.23 (-0.62%) | 546,146 |
| 15 Feb 2005 | USD | 37.61 | 37.61 | 36.45 | 36.89 | 36.89 | -0.51 (-1.36%) | 436,333 |
| 14 Feb 2005 | USD | 37.46 | 37.73 | 37.04 | 37.4 | 37.4 | -0.24 (-0.64%) | 194,565 |
| 11 Feb 2005 | USD | 36.76 | 37.96 | 36.5 | 37.64 | 37.64 | +0.85 (+2.31%) | 303,102 |
| 10 Feb 2005 | USD | 37.12 | 37.15 | 36.72 | 36.79 | 36.79 | -0.075 (-0.20%) | 349,506 |
| 9 Feb 2005 | USD | 37.9 | 37.93 | 36.84 | 36.865 | 36.865 | -1.015 (-2.68%) | 419,044 |
| 8 Feb 2005 | USD | 37.9 | 38.01 | 37.74 | 37.88 | 37.88 | -0.12 (-0.32%) | 228,463 |
| 7 Feb 2005 | USD | 38.2 | 38.55 | 37.91 | 38 | 38 | -0.2 (-0.52%) | 420,725 |
| 4 Feb 2005 | USD | 38.7 | 38.83 | 37.82 | 38.2 | 38.2 | -0.49 (-1.27%) | 572,358 |
| 3 Feb 2005 | USD | 39.24 | 39.24 | 38.41 | 38.69 | 38.69 | -0.51 (-1.30%) | 232,632 |
| 2 Feb 2005 | USD | 39.03 | 39.27 | 38.77 | 39.2 | 39.2 | +0.07 (+0.18%) | 166,441 |
| 1 Feb 2005 | USD | 38.68 | 39.52 | 38.62 | 39.13 | 39.13 | +0.19 (+0.49%) | 348,816 |
| 31 Jan 2005 | USD | 37.27 | 39.1 | 37.27 | 38.94 | 38.94 | +1.66 (+4.45%) | 449,218 |
| 28 Jan 2005 | USD | 37.76 | 37.91 | 37.04 | 37.28 | 37.28 | -0.63 (-1.66%) | 395,046 |
| 27 Jan 2005 | USD | 39.3 | 39.3 | 37.91 | 37.91 | 37.91 | -1.44 (-3.66%) | 737,105 |
| 26 Jan 2005 | USD | 38.03 | 39.46 | 37.85 | 39.35 | 39.35 | +2.05 (+5.50%) | 559,077 |
| 25 Jan 2005 | USD | 37.05 | 37.72 | 36.93 | 37.3 | 37.3 | +0.13 (+0.35%) | 267,653 |
| 24 Jan 2005 | USD | 37.2 | 37.4 | 37 | 37.17 | 37.17 | -0.11 (-0.30%) | 231,735 |
| 21 Jan 2005 | USD | 37.45 | 37.77 | 37.03 | 37.28 | 37.28 | -0.23 (-0.61%) | 362,541 |
| 20 Jan 2005 | USD | 37.87 | 38.045 | 37.4 | 37.51 | 37.51 | -0.59 (-1.55%) | 351,631 |
| 19 Jan 2005 | USD | 38.25 | 38.5 | 37.74 | 38.1 | 38.1 | -0.29 (-0.76%) | 326,804 |
| 18 Jan 2005 | USD | 38.18 | 38.57 | 37.86 | 38.39 | 38.39 | +0.26 (+0.68%) | 488,432 |
| 17 Jan 2005 | USD | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 38.64 | 38.89 | 37.95 | 38.13 | 38.13 | -0.645 (-1.66%) | 423,176 |
| 13 Jan 2005 | USD | 39.08 | 39.35 | 38.62 | 38.775 | 38.775 | -0.235 (-0.60%) | 286,629 |
| 12 Jan 2005 | USD | 39.55 | 39.82 | 38.5 | 39.01 | 39.01 | -0.62 (-1.56%) | 427,024 |
| 11 Jan 2005 | USD | 39.99 | 40.21 | 39.33 | 39.63 | 39.63 | -0.39 (-0.97%) | 294,148 |
| 10 Jan 2005 | USD | 39.98 | 40.689 | 39.98 | 40.02 | 40.02 | -0.08 (-0.20%) | 343,306 |
| 7 Jan 2005 | USD | 41.53 | 41.53 | 39.98 | 40.1 | 40.1 | -1.1 (-2.67%) | 298,878 |
| 6 Jan 2005 | USD | 41.5 | 41.9 | 40.92 | 41.2 | 41.2 | -0.15 (-0.36%) | 183,304 |
