| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | USD | 29.78 | 29.78 | 28.5 | 28.94 | 19.2933 | -0.73 (-2.46%) | 195,590 |
| 22 Feb 2005 | USD | 31.25 | 31.25 | 29.27 | 29.67 | 19.78 | -1.38 (-4.44%) | 250,521 |
| 21 Feb 2005 | USD | 31.05 | 31.05 | 31.05 | 31.05 | 20.7 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 32.23 | 32.23 | 30.3 | 31.05 | 20.7 | -0.95 (-2.97%) | 84,770 |
| 17 Feb 2005 | USD | 32.14 | 32.789 | 31.95 | 32 | 21.3333 | +0.09 (+0.28%) | 141,133 |
| 16 Feb 2005 | USD | 30.75 | 31.91 | 30.59 | 31.91 | 21.2733 | +1.16 (+3.77%) | 160,325 |
| 15 Feb 2005 | USD | 31.99 | 32.329 | 30.56 | 30.75 | 20.5 | -1.25 (-3.91%) | 135,795 |
| 14 Feb 2005 | USD | 31.89 | 32.38 | 31.73 | 32 | 21.3333 | +0.42 (+1.33%) | 151,864 |
| 11 Feb 2005 | USD | 32 | 32.12 | 31.5 | 31.58 | 21.0533 | -0.09 (-0.28%) | 196,093 |
| 10 Feb 2005 | USD | 31.411 | 31.92 | 29.98 | 31.67 | 21.1133 | +0.97 (+3.16%) | 128,574 |
| 9 Feb 2005 | USD | 31.57 | 31.949 | 30.44 | 30.7 | 20.4667 | -0.87 (-2.76%) | 132,210 |
| 8 Feb 2005 | USD | 30 | 31.57 | 29.77 | 31.57 | 21.0467 | +1.57 (+5.23%) | 268,100 |
| 7 Feb 2005 | USD | 29.99 | 30 | 29.56 | 30 | 20 | +0.25 (+0.84%) | 60,491 |
| 4 Feb 2005 | USD | 29.56 | 30.13 | 29.45 | 29.75 | 19.8333 | +0.19 (+0.64%) | 164,375 |
| 3 Feb 2005 | USD | 29.26 | 29.74 | 29.04 | 29.56 | 19.7067 | -0.03 (-0.10%) | 113,646 |
| 2 Feb 2005 | USD | 29.02 | 29.599 | 28.83 | 29.59 | 19.7267 | -0.18 (-0.60%) | 140,298 |
| 1 Feb 2005 | USD | 28.21 | 30 | 28.15 | 29.77 | 19.8467 | +1.205 (+4.22%) | 287,240 |
| 31 Jan 2005 | USD | 30 | 30.22 | 28.52 | 28.565 | 19.0433 | -1.215 (-4.08%) | 234,729 |
| 28 Jan 2005 | USD | 29.9 | 30.24 | 29.32 | 29.78 | 19.8533 | +0.11 (+0.37%) | 137,938 |
| 27 Jan 2005 | USD | 28.73 | 29.89 | 28.6 | 29.67 | 19.78 | +0.5 (+1.71%) | 183,065 |
| 26 Jan 2005 | USD | 27.62 | 29.25 | 27.62 | 29.17 | 19.4467 | +1.14 (+4.07%) | 188,256 |
| 25 Jan 2005 | USD | 27.53 | 28.29 | 27.15 | 28.03 | 18.6867 | -0.36 (-1.27%) | 295,087 |
| 24 Jan 2005 | USD | 27.69 | 28.57 | 27.05 | 28.39 | 18.9267 | +0.7 (+2.53%) | 486,131 |
| 21 Jan 2005 | USD | 27.5 | 29.579 | 27.5 | 27.69 | 18.46 | +0.29 (+1.06%) | 779,897 |
| 20 Jan 2005 | USD | 32.15 | 32.15 | 26.57 | 27.4 | 18.2667 | -3.735 (-12.00%) | 843,973 |
| 19 Jan 2005 | USD | 31.89 | 32.03 | 30.5 | 31.135 | 20.7567 | -0.615 (-1.94%) | 189,748 |
| 18 Jan 2005 | USD | 31.45 | 31.86 | 31.01 | 31.75 | 21.1667 | +0.81 (+2.62%) | 213,590 |
| 17 Jan 2005 | USD | 30.94 | 30.94 | 30.94 | 30.94 | 20.6267 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 31.17 | 31.53 | 30.62 | 30.94 | 20.6267 | -0.02 (-0.06%) | 195,546 |
| 13 Jan 2005 | USD | 31.3 | 31.73 | 30.5 | 30.96 | 20.64 | -0.15 (-0.48%) | 124,500 |
