| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | USD | 50.16 | 50.34 | 49.23 | 49.53 | 148.59 | -0.33 (-0.66%) | 87,400 |
| 22 Feb 2005 | USD | 50.7 | 50.7 | 49.86 | 49.86 | 149.58 | -0.45 (-0.89%) | 85,567 |
| 21 Feb 2005 | USD | 50.31 | 50.31 | 50.31 | 50.31 | 150.93 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 50.7 | 50.7 | 50.13 | 50.31 | 150.93 | -0.21 (-0.42%) | 50,433 |
| 17 Feb 2005 | USD | 51.15 | 51.18 | 50.28 | 50.52 | 151.56 | -0.57 (-1.12%) | 90,800 |
| 16 Feb 2005 | USD | 51.18 | 51.18 | 50.4 | 51.09 | 153.27 | +0.33 (+0.65%) | 95,733 |
| 15 Feb 2005 | USD | 50.4 | 51.24 | 50.22 | 50.76 | 152.28 | +0.24 (+0.48%) | 128,067 |
| 14 Feb 2005 | USD | 51.3 | 51.3 | 50.07 | 50.52 | 151.56 | -0.48 (-0.94%) | 136,367 |
| 11 Feb 2005 | USD | 51.93 | 52.2 | 50.79 | 51 | 153 | -1.11 (-2.13%) | 211,367 |
| 10 Feb 2005 | USD | 51.57 | 52.35 | 51.15 | 52.11 | 156.33 | +0.75 (+1.46%) | 241,333 |
| 9 Feb 2005 | USD | 50.1 | 51.75 | 50.01 | 51.36 | 154.08 | +1.56 (+3.13%) | 354,600 |
| 8 Feb 2005 | USD | 49.56 | 50.22 | 49.5 | 49.8 | 149.4 | +0.12 (+0.24%) | 105,300 |
| 7 Feb 2005 | USD | 49.8 | 50.94 | 49.47 | 49.68 | 149.04 | -0.6 (-1.19%) | 62,833 |
| 4 Feb 2005 | USD | 49.71 | 50.55 | 49.2 | 50.28 | 150.84 | +1.08 (+2.20%) | 167,700 |
| 3 Feb 2005 | USD | 50.25 | 50.43 | 48.93 | 49.2 | 147.6 | -0.6 (-1.20%) | 131,200 |
| 2 Feb 2005 | USD | 49.89 | 50.55 | 49.2 | 49.8 | 149.4 | -0.45 (-0.90%) | 96,667 |
| 1 Feb 2005 | USD | 51.21 | 51.24 | 49.74 | 50.25 | 150.75 | -0.72 (-1.41%) | 175,000 |
| 31 Jan 2005 | USD | 51 | 51.15 | 50.4 | 50.97 | 152.91 | +0.45 (+0.89%) | 58,933 |
| 28 Jan 2005 | USD | 50.4 | 50.64 | 49.77 | 50.52 | 151.56 | +0.51 (+1.02%) | 47,567 |
| 27 Jan 2005 | USD | 51.3 | 51.3 | 49.83 | 50.01 | 150.03 | -1.26 (-2.46%) | 119,700 |
| 26 Jan 2005 | USD | 49.56 | 51.57 | 49.56 | 51.27 | 153.81 | +2.43 (+4.98%) | 212,133 |
| 25 Jan 2005 | USD | 48.78 | 49.32 | 47.91 | 48.84 | 146.52 | +0.84 (+1.75%) | 67,667 |
| 24 Jan 2005 | USD | 49.32 | 49.35 | 47.91 | 48 | 144 | -0.96 (-1.96%) | 80,967 |
| 21 Jan 2005 | USD | 49.23 | 49.38 | 48.24 | 48.96 | 146.88 | +0.36 (+0.74%) | 67,700 |
| 20 Jan 2005 | USD | 48.9 | 49.5 | 48.57 | 48.6 | 145.8 | -0.15 (-0.31%) | 46,633 |
| 19 Jan 2005 | USD | 50.88 | 50.91 | 47.94 | 48.75 | 146.25 | -1.68 (-3.33%) | 117,300 |
| 18 Jan 2005 | USD | 50.58 | 51 | 49.8 | 50.43 | 151.29 | +0.03 (+0.06%) | 78,400 |
| 17 Jan 2005 | USD | 50.4 | 50.4 | 50.4 | 50.4 | 151.2 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 49.35 | 50.55 | 48.45 | 50.4 | 151.2 | +0.93 (+1.88%) | 114,833 |
| 13 Jan 2005 | USD | 50.64 | 51.24 | 49.08 | 49.47 | 148.41 | -1.59 (-3.11%) | 130,500 |
