| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | USD | 58.75 | 59.5 | 58.75 | 58.75 | 5.875 | +0.1 (+0.17%) | 22,179 |
| 1 Feb 2005 | USD | 58.65 | 59.25 | 58 | 58.65 | 5.865 | +0.9 (+1.56%) | 457,101 |
| 31 Jan 2005 | USD | 57.75 | 58.5 | 57 | 57.75 | 5.775 | +1.25 (+2.21%) | 47,419 |
| 28 Jan 2005 | USD | 56.5 | 58.5 | 56.5 | 56.5 | 5.65 | +1.2 (+2.17%) | 117,252 |
| 27 Jan 2005 | USD | 55.3 | 56 | 54.5 | 55.3 | 5.53 | +0.3 (+0.55%) | 11,632 |
| 26 Jan 2005 | USD | 55 | 55 | 54 | 55 | 5.5 | 0.0 (0.0%) | 19,015 |
| 25 Jan 2005 | USD | 55 | 55 | 54.4 | 55 | 5.5 | +0.5 (+0.92%) | 40,843 |
| 24 Jan 2005 | USD | 54.5 | 54.5 | 53.65 | 54.5 | 5.45 | +2.4 (+4.61%) | 29,448 |
| 21 Jan 2005 | USD | 52.1 | 53 | 52.05 | 52.1 | 5.21 | +0.1 (+0.19%) | 32,530 |
| 20 Jan 2005 | USD | 52 | 52 | 51.25 | 52 | 5.2 | -0.2 (-0.38%) | 33,868 |
| 19 Jan 2005 | USD | 52.2 | 52.75 | 51.7 | 52.2 | 5.22 | +1.11 (+2.17%) | 33,789 |
| 18 Jan 2005 | USD | 51.09 | 52.25 | 50.5 | 51.09 | 5.109 | -1.91 (-3.60%) | 107,479 |
| 17 Jan 2005 | USD | 53 | 53 | 53 | 53 | 5.3 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 53 | 53.85 | 53 | 53 | 5.3 | +1.8 (+3.52%) | 15,751 |
| 13 Jan 2005 | USD | 51.2 | 52 | 51 | 51.2 | 5.12 | -0.53 (-1.02%) | 22,136 |
| 12 Jan 2005 | USD | 51.73 | 52 | 50.8 | 51.73 | 5.173 | +0.08 (+0.15%) | 131,072 |
| 11 Jan 2005 | USD | 51.65 | 53.75 | 51.6 | 51.65 | 5.165 | -0.35 (-0.67%) | 55,508 |
| 10 Jan 2005 | USD | 52 | 52 | 50.75 | 52 | 5.2 | +1.11 (+2.18%) | 34,918 |
| 7 Jan 2005 | USD | 50.89 | 51.75 | 50.25 | 50.89 | 5.089 | +1.64 (+3.33%) | 51,466 |
| 6 Jan 2005 | USD | 49.25 | 49.65 | 48.75 | 49.25 | 4.925 | -0.5 (-1.01%) | 35,659 |
| 5 Jan 2005 | USD | 49.75 | 52.1 | 49.65 | 49.75 | 4.975 | -2.3 (-4.42%) | 60,967 |
| 4 Jan 2005 | USD | 52.05 | 54.3 | 52.05 | 52.05 | 5.205 | -4.3 (-7.63%) | 113,511 |
| 3 Jan 2005 | USD | 56.35 | 56.35 | 54.25 | 56.35 | 5.635 | +1.35 (+2.45%) | 13,145 |
| 31 Dec 2004 | USD | 55 | 56.25 | 54.5 | 55 | 5.5 | +0.75 (+1.38%) | 3,840 |
| 30 Dec 2004 | USD | 54.25 | 55 | 54 | 54.25 | 5.425 | -1.1 (-1.99%) | 12,261 |
| 29 Dec 2004 | USD | 55.35 | 55.35 | 54 | 55.35 | 5.535 | +0.6 (+1.10%) | 44,637 |
| 28 Dec 2004 | USD | 54.75 | 54.75 | 53 | 54.75 | 5.475 | +0.5 (+0.92%) | 3,449 |
| 27 Dec 2004 | USD | 54.25 | 55.25 | 52.5 | 54.25 | 5.425 | +1.29 (+2.44%) | 17,327 |
| 24 Dec 2004 | USD | 52.96 | 52.96 | 52.96 | 52.96 | 5.296 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 52.96 | 53.5 | 52 | 52.96 | 5.296 | +2.16 (+4.25%) | 32,361 |
