| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | USD | 41.36 | 41.76 | 41.36 | 41.39 | 41.39 | -0.06 (-0.14%) | 276,943 |
| 17 Feb 2005 | USD | 41.71 | 41.93 | 41.38 | 41.45 | 41.45 | -0.22 (-0.53%) | 647,364 |
| 16 Feb 2005 | USD | 41.07 | 41.75 | 40.89 | 41.67 | 41.67 | +0.69 (+1.68%) | 500,361 |
| 15 Feb 2005 | USD | 40.99 | 41.14 | 40.77 | 40.98 | 40.98 | +0.01 (+0.02%) | 456,384 |
| 14 Feb 2005 | USD | 41.32 | 41.33 | 40.75 | 40.97 | 40.97 | -0.31 (-0.75%) | 221,455 |
| 11 Feb 2005 | USD | 41.05 | 41.47 | 40.46 | 41.28 | 41.28 | +0.33 (+0.81%) | 351,062 |
| 10 Feb 2005 | USD | 41.33 | 41.57 | 40.78 | 40.95 | 40.95 | -0.39 (-0.94%) | 573,954 |
| 9 Feb 2005 | USD | 41.95 | 42.11 | 41.15 | 41.34 | 41.34 | -0.66 (-1.57%) | 282,880 |
| 8 Feb 2005 | USD | 42.27 | 42.5 | 41.97 | 42 | 42 | -0.24 (-0.57%) | 455,422 |
| 7 Feb 2005 | USD | 42.05 | 42.24 | 41.77 | 42.24 | 42.24 | +0.24 (+0.57%) | 393,453 |
| 4 Feb 2005 | USD | 42.17 | 42.55 | 41.91 | 42 | 42 | -0.13 (-0.31%) | 440,012 |
| 3 Feb 2005 | USD | 42 | 42.36 | 41.05 | 42.13 | 42.13 | +0.14 (+0.33%) | 367,073 |
| 2 Feb 2005 | USD | 43.37 | 43.37 | 41.85 | 41.99 | 41.99 | -0.83 (-1.94%) | 990,268 |
| 1 Feb 2005 | USD | 43.29 | 43.3 | 42.73 | 42.82 | 42.82 | -0.16 (-0.37%) | 746,373 |
| 31 Jan 2005 | USD | 42.95 | 43.05 | 42.67 | 42.98 | 42.98 | +0.18 (+0.42%) | 437,445 |
| 28 Jan 2005 | USD | 42.4 | 42.98 | 42.18 | 42.8 | 42.8 | +0.36 (+0.85%) | 674,253 |
| 27 Jan 2005 | USD | 42.46 | 42.64 | 42.16 | 42.44 | 42.44 | +0.04 (+0.09%) | 488,640 |
| 26 Jan 2005 | USD | 42.77 | 42.83 | 42.24 | 42.4 | 42.4 | -0.17 (-0.40%) | 617,894 |
| 25 Jan 2005 | USD | 42.6 | 43 | 42.45 | 42.57 | 42.57 | -0.05 (-0.12%) | 432,322 |
| 24 Jan 2005 | USD | 42.77 | 43 | 42.46 | 42.62 | 42.62 | -0.13 (-0.30%) | 451,003 |
| 21 Jan 2005 | USD | 43 | 43.21 | 42.64 | 42.75 | 42.75 | -0.33 (-0.77%) | 392,127 |
| 20 Jan 2005 | USD | 43.74 | 43.82 | 43 | 43.08 | 43.08 | -0.45 (-1.03%) | 489,781 |
| 19 Jan 2005 | USD | 43.9 | 43.98 | 43.08 | 43.53 | 43.53 | +0.04 (+0.09%) | 982,765 |
| 18 Jan 2005 | USD | 42.23 | 43.51 | 42.15 | 43.49 | 43.49 | +1.02 (+2.40%) | 603,469 |
| 17 Jan 2005 | USD | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 41.61 | 42.49 | 41.61 | 42.47 | 42.47 | +0.82 (+1.97%) | 485,606 |
| 13 Jan 2005 | USD | 41.74 | 42.17 | 41.65 | 41.65 | 41.65 | -0.34 (-0.81%) | 509,593 |
| 12 Jan 2005 | USD | 42.15 | 42.33 | 41.42 | 41.99 | 41.99 | -0.15 (-0.36%) | 647,496 |
| 11 Jan 2005 | USD | 41.73 | 42.36 | 41.73 | 42.14 | 42.14 | +0.33 (+0.79%) | 612,840 |
| 10 Jan 2005 | USD | 41.35 | 42.33 | 41.05 | 41.81 | 41.81 | +0.52 (+1.26%) | 559,738 |
