| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | USD | 66.13 | 66.2 | 65.87 | 65.87 | 16.4675 | -0.77 (-1.16%) | 3,300 |
| 8 Feb 2005 | USD | 66.57 | 66.64 | 66.43 | 66.64 | 16.66 | +0.26 (+0.39%) | 1,400 |
| 7 Feb 2005 | USD | 66.73 | 66.73 | 66.38 | 66.38 | 16.595 | -0.02 (-0.03%) | 1,700 |
| 4 Feb 2005 | USD | 65.87 | 66.4 | 65.87 | 66.4 | 16.6 | +0.73 (+1.11%) | 1,900 |
| 3 Feb 2005 | USD | 65.51 | 65.67 | 65.39 | 65.67 | 16.4175 | +0.1 (+0.15%) | 8,900 |
| 2 Feb 2005 | USD | 65.49 | 65.78 | 65.49 | 65.57 | 16.3925 | +0.21 (+0.32%) | 2,700 |
| 1 Feb 2005 | USD | 64.88 | 65.4 | 64.88 | 65.36 | 16.34 | +0.6 (+0.93%) | 8,400 |
| 31 Jan 2005 | USD | 64.55 | 64.88 | 64.54 | 64.76 | 16.19 | +0.76 (+1.19%) | 2,000 |
| 28 Jan 2005 | USD | 64.18 | 64.22 | 63.88 | 64 | 16 | -0.156 (-0.24%) | 4,600 |
| 27 Jan 2005 | USD | 64.16 | 64.43 | 64.156 | 64.156 | 16.039 | +0.206 (+0.32%) | 400 |
| 26 Jan 2005 | USD | 63.94 | 64.06 | 63.74 | 63.95 | 15.9875 | +0.24 (+0.38%) | 4,500 |
| 25 Jan 2005 | USD | 64.07 | 64.14 | 63.68 | 63.71 | 15.9275 | +0.14 (+0.22%) | 4,400 |
| 24 Jan 2005 | USD | 64.1 | 64.13 | 63.57 | 63.57 | 15.8925 | -0.51 (-0.80%) | 8,600 |
| 21 Jan 2005 | USD | 64.31 | 64.55 | 64.01 | 64.08 | 16.02 | -0.31 (-0.48%) | 5,300 |
| 20 Jan 2005 | USD | 64.55 | 64.67 | 64.39 | 64.39 | 16.0975 | -0.51 (-0.79%) | 3,900 |
| 19 Jan 2005 | USD | 65.3 | 65.39 | 64.9 | 64.9 | 16.225 | -0.29 (-0.44%) | 4,400 |
| 18 Jan 2005 | USD | 64.63 | 65.27 | 64.63 | 65.19 | 16.2975 | +0.42 (+0.65%) | 4,300 |
| 17 Jan 2005 | USD | 64.77 | 64.77 | 64.77 | 64.77 | 16.1925 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 64.44 | 64.77 | 64.37 | 64.77 | 16.1925 | +0.07 (+0.11%) | 13,100 |
| 13 Jan 2005 | USD | 64.51 | 64.77 | 64.47 | 64.7 | 16.175 | +0.39 (+0.61%) | 3,000 |
| 12 Jan 2005 | USD | 64.23 | 64.31 | 63.95 | 64.31 | 16.0775 | +0.19 (+0.30%) | 63,000 |
| 11 Jan 2005 | USD | 64.39 | 64.39 | 64.07 | 64.12 | 16.03 | -0.47 (-0.73%) | 10,100 |
| 10 Jan 2005 | USD | 64.49 | 64.96 | 64.49 | 64.59 | 16.1475 | +0.16 (+0.25%) | 2,200 |
| 7 Jan 2005 | USD | 64.7 | 64.7 | 64.17 | 64.43 | 16.1075 | -0.13 (-0.20%) | 4,200 |
| 6 Jan 2005 | USD | 64.49 | 64.7 | 64.36 | 64.56 | 16.14 | +0.18 (+0.28%) | 2,000 |
| 5 Jan 2005 | USD | 65.05 | 65.11 | 64.38 | 64.38 | 16.095 | -0.64 (-0.98%) | 4,600 |
| 4 Jan 2005 | USD | 66.17 | 66.17 | 64.88 | 65.02 | 16.255 | -1.07 (-1.62%) | 8,700 |
| 3 Jan 2005 | USD | 67.18 | 67.18 | 66.09 | 66.09 | 16.5225 | -1.25 (-1.86%) | 19,000 |
| 31 Dec 2004 | USD | 67.08 | 67.34 | 67.04 | 67.34 | 16.835 | +0.27 (+0.40%) | 900 |
| 30 Dec 2004 | USD | 66.8 | 67.1 | 66.8 | 67.07 | 16.7675 | +0.24 (+0.36%) | 2,000 |
