| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | USD | 39.48 | 39.85 | 39.13 | 39.7 | 19.85 | +0.47 (+1.20%) | 57,800 |
| 2 Mar 2005 | USD | 38.2 | 39.65 | 38.2 | 39.23 | 19.615 | +1.03 (+2.70%) | 75,000 |
| 1 Mar 2005 | USD | 38.8 | 39 | 38.2 | 38.2 | 19.1 | -0.75 (-1.93%) | 21,600 |
| 28 Feb 2005 | USD | 39 | 39.2 | 38.7 | 38.95 | 19.475 | +0.35 (+0.91%) | 45,800 |
| 25 Feb 2005 | USD | 38 | 38.72 | 37.6 | 38.6 | 19.3 | +0.65 (+1.71%) | 22,400 |
| 24 Feb 2005 | USD | 38.3 | 38.7 | 37.35 | 37.95 | 18.975 | -0.56 (-1.45%) | 44,400 |
| 23 Feb 2005 | USD | 39.45 | 39.65 | 38.51 | 38.51 | 19.255 | -1.09 (-2.75%) | 30,600 |
| 22 Feb 2005 | USD | 39.7 | 40 | 39.5 | 39.6 | 19.8 | +0.1 (+0.25%) | 62,200 |
| 21 Feb 2005 | USD | 39.5 | 39.5 | 39.5 | 39.5 | 19.75 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 39 | 39.55 | 38.9 | 39.5 | 19.75 | +0.46 (+1.18%) | 40,600 |
| 17 Feb 2005 | USD | 38.6 | 39.8 | 38.6 | 39.04 | 19.52 | +0.29 (+0.75%) | 58,000 |
| 16 Feb 2005 | USD | 37.95 | 39 | 37.95 | 38.75 | 19.375 | +0.8 (+2.11%) | 47,600 |
| 15 Feb 2005 | USD | 37.25 | 38 | 37.25 | 37.95 | 18.975 | +0.7 (+1.88%) | 36,600 |
| 14 Feb 2005 | USD | 36.99 | 37.25 | 36.75 | 37.25 | 18.625 | +0.3 (+0.81%) | 49,800 |
| 11 Feb 2005 | USD | 37.05 | 37.2 | 36.61 | 36.95 | 18.475 | -0.35 (-0.94%) | 33,000 |
| 10 Feb 2005 | USD | 36.5 | 37.4 | 35.65 | 37.3 | 18.65 | +0.7 (+1.91%) | 123,000 |
| 9 Feb 2005 | USD | 37.4 | 37.4 | 36.54 | 36.6 | 18.3 | -0.81 (-2.17%) | 112,600 |
| 8 Feb 2005 | USD | 38.9 | 38.91 | 37.02 | 37.41 | 18.705 | -2.48 (-6.22%) | 168,400 |
| 7 Feb 2005 | USD | 39.5 | 40.3 | 39.05 | 39.89 | 19.945 | +0.49 (+1.24%) | 88,800 |
| 4 Feb 2005 | USD | 38.85 | 39.5 | 38.7 | 39.4 | 19.7 | +0.66 (+1.70%) | 39,600 |
| 3 Feb 2005 | USD | 38.18 | 38.74 | 38 | 38.74 | 19.37 | +0.56 (+1.47%) | 35,200 |
| 2 Feb 2005 | USD | 38.4 | 38.7 | 38 | 38.18 | 19.09 | -0.02 (-0.05%) | 34,600 |
| 1 Feb 2005 | USD | 37.75 | 38.3 | 37.43 | 38.2 | 19.1 | +0.59 (+1.57%) | 60,400 |
| 31 Jan 2005 | USD | 36.75 | 38 | 36.6 | 37.61 | 18.805 | +1.11 (+3.04%) | 57,600 |
| 28 Jan 2005 | USD | 36.1 | 36.65 | 36 | 36.5 | 18.25 | -0.2 (-0.54%) | 41,000 |
| 27 Jan 2005 | USD | 35.4 | 37.1 | 35.24 | 36.7 | 18.35 | +1.45 (+4.11%) | 90,600 |
| 26 Jan 2005 | USD | 32.66 | 35.5 | 32.66 | 35.25 | 17.625 | +2.986 (+9.25%) | 279,600 |
| 25 Jan 2005 | USD | 32.6 | 32.8 | 32.25 | 32.264 | 16.132 | -0.986 (-2.97%) | 128,000 |
| 24 Jan 2005 | USD | 33.65 | 33.65 | 33.25 | 33.25 | 16.625 | -0.3 (-0.89%) | 35,000 |
| 21 Jan 2005 | USD | 33.78 | 33.78 | 33.51 | 33.55 | 16.775 | -0.22 (-0.65%) | 31,000 |
