| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | USD | 77.2 | 77.45 | 76.71 | 77.25 | 25.75 | -0.18 (-0.23%) | 103,500 |
| 8 Feb 2005 | USD | 76.58 | 77.49 | 76.49 | 77.43 | 25.81 | +0.61 (+0.79%) | 74,700 |
| 7 Feb 2005 | USD | 77.33 | 77.39 | 76.48 | 76.82 | 25.6067 | -0.28 (-0.36%) | 112,500 |
| 4 Feb 2005 | USD | 76.89 | 77.29 | 76.8 | 77.1 | 25.7 | +0.6 (+0.78%) | 40,800 |
| 3 Feb 2005 | USD | 76.05 | 76.65 | 75.95 | 76.5 | 25.5 | +0.07 (+0.09%) | 54,600 |
| 2 Feb 2005 | USD | 76.3 | 76.7 | 76.27 | 76.43 | 25.4767 | +0.53 (+0.70%) | 59,700 |
| 1 Feb 2005 | USD | 75.2 | 75.9 | 74.82 | 75.9 | 25.3 | +1.39 (+1.87%) | 46,200 |
| 31 Jan 2005 | USD | 73.95 | 74.75 | 73.72 | 74.51 | 24.8367 | +0.34 (+0.46%) | 55,200 |
| 28 Jan 2005 | USD | 74.36 | 74.36 | 73.7 | 74.17 | 24.7233 | -0.42 (-0.56%) | 29,700 |
| 27 Jan 2005 | USD | 74.3 | 74.85 | 74.01 | 74.59 | 24.8633 | +0.05 (+0.07%) | 63,600 |
| 26 Jan 2005 | USD | 73.95 | 74.56 | 73.88 | 74.54 | 24.8467 | +0.98 (+1.33%) | 81,900 |
| 25 Jan 2005 | USD | 73.7 | 73.73 | 73.04 | 73.56 | 24.52 | +0.29 (+0.40%) | 55,500 |
| 24 Jan 2005 | USD | 73.5 | 73.5 | 73.25 | 73.27 | 24.4233 | +0.77 (+1.06%) | 117,900 |
| 21 Jan 2005 | USD | 72.43 | 72.98 | 72.43 | 72.5 | 24.1667 | +0.48 (+0.67%) | 56,400 |
| 20 Jan 2005 | USD | 72.2 | 72.36 | 71.79 | 72.02 | 24.0067 | -0.91 (-1.25%) | 186,900 |
| 19 Jan 2005 | USD | 73.2 | 73.22 | 72.81 | 72.93 | 24.31 | -0.01 (-0.01%) | 78,600 |
| 18 Jan 2005 | USD | 72.74 | 73.02 | 72.74 | 72.94 | 24.3133 | +0.44 (+0.61%) | 168,900 |
| 17 Jan 2005 | USD | 72.5 | 72.5 | 72.5 | 72.5 | 24.1667 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 72.4 | 72.58 | 72.22 | 72.5 | 24.1667 | +0.33 (+0.46%) | 137,400 |
| 13 Jan 2005 | USD | 72.18 | 72.59 | 72.13 | 72.17 | 24.0567 | +0.05 (+0.07%) | 100,800 |
| 12 Jan 2005 | USD | 71.2 | 72.12 | 71.178 | 72.12 | 24.04 | +1.08 (+1.52%) | 23,400 |
| 11 Jan 2005 | USD | 71.06 | 71.35 | 70.83 | 71.04 | 23.68 | -0.03 (-0.04%) | 34,500 |
| 10 Jan 2005 | USD | 71.1 | 71.53 | 70.86 | 71.07 | 23.69 | +0.18 (+0.25%) | 243,600 |
| 7 Jan 2005 | USD | 71.34 | 71.49 | 70.31 | 70.89 | 23.63 | -0.43 (-0.60%) | 36,300 |
| 6 Jan 2005 | USD | 70.34 | 71.47 | 70.16 | 71.32 | 23.7733 | +0.82 (+1.16%) | 74,700 |
| 5 Jan 2005 | USD | 70.83 | 70.88 | 70.3 | 70.5 | 23.5 | -0.2 (-0.28%) | 81,000 |
| 4 Jan 2005 | USD | 71.39 | 71.52 | 70.7 | 70.7 | 23.5667 | -0.52 (-0.73%) | 74,400 |
| 3 Jan 2005 | USD | 73.04 | 73.04 | 71.09 | 71.22 | 23.74 | -1.93 (-2.64%) | 127,200 |
| 31 Dec 2004 | USD | 73.05 | 73.28 | 73.05 | 73.15 | 24.3833 | -0.11 (-0.15%) | 213,300 |
| 30 Dec 2004 | USD | 73.39 | 73.6 | 73.21 | 73.26 | 24.42 | -0.33 (-0.45%) | 251,700 |
