| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | USD | 26.43 | 26.65 | 26.31 | 26.53 | 26.53 | +0.13 (+0.49%) | 676,200 |
| 28 Jan 2005 | USD | 26.92 | 26.92 | 26.15 | 26.4 | 26.4 | -0.51 (-1.90%) | 903,700 |
| 27 Jan 2005 | USD | 27.23 | 27.32 | 26.88 | 26.91 | 26.91 | -0.3 (-1.10%) | 1,099,000 |
| 26 Jan 2005 | USD | 27 | 27.39 | 27 | 27.21 | 27.21 | +0.56 (+2.10%) | 2,285,500 |
| 25 Jan 2005 | USD | 26.7 | 27.02 | 26.65 | 26.65 | 26.65 | -0.03 (-0.11%) | 646,600 |
| 24 Jan 2005 | USD | 26.5 | 27.07 | 26.4504 | 26.68 | 26.68 | +0.1 (+0.38%) | 519,100 |
| 21 Jan 2005 | USD | 26.4 | 26.77 | 26.37 | 26.58 | 26.58 | +0.03 (+0.11%) | 625,500 |
| 20 Jan 2005 | USD | 26.55 | 26.85 | 26.42 | 26.55 | 26.55 | 0.0 (0.0%) | 846,500 |
| 19 Jan 2005 | USD | 26.3 | 26.84 | 26.3 | 26.55 | 26.55 | +0.55 (+2.12%) | 1,326,000 |
| 18 Jan 2005 | USD | 25.76 | 26.05 | 25.72 | 26 | 26 | +0.28 (+1.09%) | 483,600 |
| 17 Jan 2005 | USD | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 26.12 | 26.15 | 25.72 | 25.72 | 25.72 | -0.38 (-1.46%) | 286,500 |
| 13 Jan 2005 | USD | 26.07 | 26.2 | 26 | 26.1 | 26.1 | +0.03 (+0.12%) | 344,500 |
| 12 Jan 2005 | USD | 26 | 26.3 | 25.97 | 26.07 | 26.07 | +0.05 (+0.19%) | 553,200 |
| 11 Jan 2005 | USD | 25.88 | 26.12 | 25.8 | 26.02 | 26.02 | +0.04 (+0.15%) | 389,100 |
| 10 Jan 2005 | USD | 26 | 26.19 | 25.9 | 25.98 | 25.98 | -0.07 (-0.27%) | 1,101,900 |
| 7 Jan 2005 | USD | 26.35 | 26.4 | 26 | 26.05 | 26.05 | -0.27 (-1.03%) | 322,000 |
| 6 Jan 2005 | USD | 26.4 | 26.55 | 26.27 | 26.32 | 26.32 | +0.01 (+0.04%) | 747,100 |
| 5 Jan 2005 | USD | 26.87 | 27.07 | 26.31 | 26.31 | 26.31 | -0.5 (-1.86%) | 621,000 |
| 4 Jan 2005 | USD | 26.98 | 27.16 | 26.69 | 26.81 | 26.81 | -0.28 (-1.03%) | 709,100 |
| 3 Jan 2005 | USD | 27 | 27.29 | 26.95 | 27.09 | 27.09 | +0.09 (+0.33%) | 997,700 |
| 31 Dec 2004 | USD | 27.08 | 27.22 | 26.95 | 27 | 27 | -0.08 (-0.30%) | 515,800 |
| 30 Dec 2004 | USD | 27.29 | 27.38 | 26.9 | 27.08 | 27.08 | -0.17 (-0.62%) | 506,600 |
| 29 Dec 2004 | USD | 26.98 | 27.3 | 26.95 | 27.25 | 27.25 | +0.27 (+1.00%) | 549,200 |
| 28 Dec 2004 | USD | 26.82 | 27.04 | 26.82 | 26.98 | 26.98 | +0.21 (+0.78%) | 393,700 |
| 27 Dec 2004 | USD | 27 | 27 | 26.61 | 26.77 | 26.77 | -0.27 (-1.00%) | 376,800 |
| 24 Dec 2004 | USD | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 26.85 | 27.07 | 26.62 | 27.04 | 27.04 | +0.64 (+2.42%) | 787,500 |
| 22 Dec 2004 | USD | 26.15 | 26.58 | 26.15 | 26.4 | 26.4 | +0.1 (+0.38%) | 583,200 |
| 21 Dec 2004 | USD | 26.15 | 26.32 | 26.03 | 26.3 | 26.3 | +0.15 (+0.57%) | 629,800 |
