| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | USD | 67.73 | 68.42 | 67.61 | 68.14 | 17.035 | +0.36 (+0.53%) | 7,500 |
| 15 Feb 2005 | USD | 67.8 | 68.03 | 67.5 | 67.78 | 16.945 | +0.05 (+0.07%) | 12,000 |
| 14 Feb 2005 | USD | 67.72 | 67.83 | 67.42 | 67.73 | 16.9325 | -0.06 (-0.09%) | 14,900 |
| 11 Feb 2005 | USD | 66.88 | 67.99 | 66.77 | 67.79 | 16.9475 | +0.75 (+1.12%) | 22,700 |
| 10 Feb 2005 | USD | 66.89 | 67.04 | 66.41 | 67.04 | 16.76 | +0.21 (+0.31%) | 11,200 |
| 9 Feb 2005 | USD | 68.14 | 68.14 | 66.83 | 66.83 | 16.7075 | -1.05 (-1.55%) | 8,600 |
| 8 Feb 2005 | USD | 68.04 | 68.04 | 67.66 | 67.88 | 16.97 | +0.17 (+0.25%) | 12,500 |
| 7 Feb 2005 | USD | 67.94 | 68.1 | 67.52 | 67.71 | 16.9275 | -0.03 (-0.04%) | 8,000 |
| 4 Feb 2005 | USD | 67.35 | 67.74 | 67.13 | 67.74 | 16.935 | +0.92 (+1.38%) | 6,000 |
| 3 Feb 2005 | USD | 67 | 67 | 66.54 | 66.82 | 16.705 | -0.25 (-0.37%) | 7,700 |
| 2 Feb 2005 | USD | 66.8 | 67.18 | 66.63 | 67.07 | 16.7675 | +0.51 (+0.77%) | 14,300 |
| 1 Feb 2005 | USD | 66.2 | 66.71 | 66.2 | 66.56 | 16.64 | +0.4 (+0.60%) | 10,900 |
| 31 Jan 2005 | USD | 65.53 | 66.19 | 65.53 | 66.16 | 16.54 | +1.11 (+1.71%) | 14,900 |
| 28 Jan 2005 | USD | 65.4 | 65.4 | 64.7 | 65.05 | 16.2625 | -0.35 (-0.54%) | 10,200 |
| 27 Jan 2005 | USD | 65.42 | 65.67 | 65.08 | 65.4 | 16.35 | +0.32 (+0.49%) | 12,300 |
| 26 Jan 2005 | USD | 64.65 | 65.1 | 64.46 | 65.08 | 16.27 | +0.69 (+1.07%) | 7,800 |
| 25 Jan 2005 | USD | 64.72 | 64.97 | 64.37 | 64.39 | 16.0975 | +0.18 (+0.28%) | 8,400 |
| 24 Jan 2005 | USD | 64.89 | 65.02 | 64.21 | 64.21 | 16.0525 | -0.49 (-0.76%) | 41,300 |
| 21 Jan 2005 | USD | 64.8 | 65.28 | 64.7 | 64.7 | 16.175 | -0.33 (-0.51%) | 10,500 |
| 20 Jan 2005 | USD | 65 | 65.38 | 64.77 | 65.03 | 16.2575 | -0.18 (-0.28%) | 16,300 |
| 19 Jan 2005 | USD | 65.92 | 65.92 | 65.21 | 65.21 | 16.3025 | -0.85 (-1.29%) | 3,900 |
| 18 Jan 2005 | USD | 64.97 | 66.06 | 64.97 | 66.06 | 16.515 | +0.8 (+1.23%) | 18,300 |
| 17 Jan 2005 | USD | 65.26 | 65.26 | 65.26 | 65.26 | 16.315 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 64.82 | 65.26 | 64.82 | 65.26 | 16.315 | +0.78 (+1.21%) | 22,500 |
| 13 Jan 2005 | USD | 64.82 | 65.2 | 64.36 | 64.48 | 16.12 | -0.38 (-0.59%) | 5,700 |
| 12 Jan 2005 | USD | 64.61 | 64.87 | 63.9 | 64.86 | 16.215 | +0.22 (+0.34%) | 23,800 |
| 11 Jan 2005 | USD | 64.7 | 64.85 | 64.38 | 64.64 | 16.16 | -0.49 (-0.75%) | 7,600 |
| 10 Jan 2005 | USD | 64.85 | 65.74 | 64.82 | 65.13 | 16.2825 | +0.05 (+0.08%) | 26,300 |
| 7 Jan 2005 | USD | 65.15 | 65.28 | 64.58 | 65.08 | 16.27 | -0.27 (-0.41%) | 45,500 |
| 6 Jan 2005 | USD | 65.35 | 65.8 | 65.09 | 65.35 | 16.3375 | +0.36 (+0.55%) | 7,100 |
