| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | USD | 33.48 | 33.48 | 31.86 | 32.04 | 32.04 | -0.55 (-1.69%) | 150,800 |
| 16 Feb 2005 | USD | 33.7 | 34 | 32.59 | 32.59 | 32.59 | -0.42 (-1.27%) | 316,400 |
| 15 Feb 2005 | USD | 31.4 | 33.5 | 31.4 | 33.01 | 33.01 | +1.56 (+4.96%) | 400,000 |
| 14 Feb 2005 | USD | 31.28 | 31.7 | 31.26 | 31.45 | 31.45 | +0.27 (+0.87%) | 93,500 |
| 11 Feb 2005 | USD | 31.15 | 31.2 | 30.81 | 31.18 | 31.18 | +0.28 (+0.91%) | 75,500 |
| 10 Feb 2005 | USD | 31.25 | 31.8 | 30.86 | 30.9 | 30.9 | -1.01 (-3.17%) | 118,900 |
| 9 Feb 2005 | USD | 32.22 | 32.22 | 31.83 | 31.91 | 31.91 | -0.2 (-0.62%) | 36,500 |
| 8 Feb 2005 | USD | 31.55 | 32.35 | 31.55 | 32.11 | 32.11 | +0.69 (+2.20%) | 76,900 |
| 7 Feb 2005 | USD | 31.6 | 31.65 | 31.1 | 31.42 | 31.42 | -0.03 (-0.10%) | 80,800 |
| 4 Feb 2005 | USD | 31.25 | 31.6 | 31.25 | 31.45 | 31.45 | +0.32 (+1.03%) | 140,900 |
| 3 Feb 2005 | USD | 32.15 | 32.15 | 30.7 | 31.13 | 31.13 | -1.27 (-3.92%) | 250,400 |
| 2 Feb 2005 | USD | 31.1 | 32.48 | 30.97 | 32.4 | 32.4 | +1.3 (+4.18%) | 296,400 |
| 1 Feb 2005 | USD | 29.6 | 31.12 | 29.6 | 31.1 | 31.1 | +1.6 (+5.42%) | 150,000 |
| 31 Jan 2005 | USD | 29.35 | 31.36 | 29.35 | 29.5 | 29.5 | +0.75 (+2.61%) | 391,000 |
| 28 Jan 2005 | USD | 28.22 | 29 | 28.15 | 28.75 | 28.75 | +0.6 (+2.13%) | 382,400 |
| 27 Jan 2005 | USD | 27.4 | 28.95 | 27.4 | 28.15 | 28.15 | +0.82 (+3.00%) | 461,000 |
| 26 Jan 2005 | USD | 27.25 | 27.38 | 27 | 27.33 | 27.33 | +0.23 (+0.85%) | 161,000 |
| 25 Jan 2005 | USD | 27.05 | 27.2 | 26.96 | 27.1 | 27.1 | +0.3 (+1.12%) | 336,700 |
| 24 Jan 2005 | USD | 27 | 27.1 | 26.75 | 26.8 | 26.8 | -0.26 (-0.96%) | 84,900 |
| 21 Jan 2005 | USD | 27.4 | 27.65 | 26.85 | 27.06 | 27.06 | +0.46 (+1.73%) | 164,800 |
| 20 Jan 2005 | USD | 27.83 | 27.83 | 26.46 | 26.6 | 26.6 | -1.24 (-4.45%) | 215,100 |
| 19 Jan 2005 | USD | 28.85 | 29.05 | 27.84 | 27.84 | 27.84 | -1.04 (-3.60%) | 114,500 |
| 18 Jan 2005 | USD | 29.2 | 29.25 | 28.54 | 28.88 | 28.88 | -0.23 (-0.79%) | 82,300 |
| 17 Jan 2005 | USD | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 29.65 | 29.65 | 28.9 | 29.11 | 29.11 | -0.44 (-1.49%) | 118,700 |
| 13 Jan 2005 | USD | 28.1 | 30 | 28.1 | 29.55 | 29.55 | +1.53 (+5.46%) | 259,000 |
| 12 Jan 2005 | USD | 28 | 28.2 | 27.72 | 28.02 | 28.02 | -0.17 (-0.60%) | 108,000 |
| 11 Jan 2005 | USD | 28.22 | 28.36 | 28.03 | 28.19 | 28.19 | +0.19 (+0.68%) | 94,500 |
| 10 Jan 2005 | USD | 29 | 29.05 | 27.94 | 28 | 28 | -1.13 (-3.88%) | 175,500 |
| 7 Jan 2005 | USD | 29.3 | 29.45 | 28.84 | 29.13 | 29.13 | +0.31 (+1.08%) | 283,400 |
