| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | USD | 81.65 | 82.36 | 80.78 | 80.82 | 8.082 | -1.35 (-1.64%) | 371,180 |
| 8 Feb 2005 | USD | 82.1 | 82.538 | 82.1 | 82.17 | 8.217 | +0.11 (+0.13%) | 449,520 |
| 7 Feb 2005 | USD | 82.83 | 82.84 | 81.8 | 82.06 | 8.206 | -0.13 (-0.16%) | 399,440 |
| 4 Feb 2005 | USD | 80.33 | 82.23 | 80.33 | 82.19 | 8.219 | +1.04 (+1.28%) | 532,670 |
| 3 Feb 2005 | USD | 81.51 | 81.51 | 80.79 | 81.15 | 8.115 | -0.61 (-0.75%) | 831,410 |
| 2 Feb 2005 | USD | 81.84 | 82.03 | 81.42 | 81.76 | 8.176 | +0.27 (+0.33%) | 475,470 |
| 1 Feb 2005 | USD | 81.39 | 81.66 | 81.21 | 81.49 | 8.149 | +0.271 (+0.33%) | 428,690 |
| 31 Jan 2005 | USD | 81.3 | 81.35 | 80.95 | 81.2188 | 8.1219 | +0.909 (+1.13%) | 596,040 |
| 28 Jan 2005 | USD | 81 | 81 | 79.86 | 80.31 | 8.031 | -0.42 (-0.52%) | 213,190 |
| 27 Jan 2005 | USD | 80 | 80.96 | 80 | 80.73 | 8.073 | +0.09 (+0.11%) | 196,800 |
| 26 Jan 2005 | USD | 80.31 | 80.76 | 80.06 | 80.64 | 8.064 | +0.99 (+1.24%) | 737,990 |
| 25 Jan 2005 | USD | 79.34 | 80.27 | 79.34 | 79.65 | 7.965 | -0.021 (-0.03%) | 2,631,060 |
| 24 Jan 2005 | USD | 80.05 | 80.75 | 79.2 | 79.671 | 7.9671 | -0.529 (-0.66%) | 803,870 |
| 21 Jan 2005 | USD | 81.48 | 81.48 | 80.06 | 80.2 | 8.02 | -0.5 (-0.62%) | 3,654,630 |
| 20 Jan 2005 | USD | 81.12 | 81.34 | 80.64 | 80.7 | 8.07 | -1.09 (-1.33%) | 814,540 |
| 19 Jan 2005 | USD | 82.88 | 82.88 | 81.66 | 81.79 | 8.179 | -1.29 (-1.55%) | 210,340 |
| 18 Jan 2005 | USD | 82.5 | 83.08 | 81.97 | 83.08 | 8.308 | +0.751 (+0.91%) | 397,700 |
| 17 Jan 2005 | USD | 82.329 | 82.329 | 82.329 | 82.329 | 8.2329 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 82.49 | 82.49 | 81.8 | 82.329 | 8.2329 | +0.669 (+0.82%) | 105,030 |
| 13 Jan 2005 | USD | 82 | 83.3 | 81.46 | 81.66 | 8.166 | -0.88 (-1.07%) | 343,350 |
| 12 Jan 2005 | USD | 82.1 | 82.54 | 81.5 | 82.54 | 8.254 | +0.49 (+0.60%) | 329,900 |
| 11 Jan 2005 | USD | 81.9 | 82.98 | 81.69 | 82.05 | 8.205 | -0.59 (-0.71%) | 344,980 |
| 10 Jan 2005 | USD | 82.3 | 83.24 | 82.24 | 82.64 | 8.264 | +0.24 (+0.29%) | 343,250 |
| 7 Jan 2005 | USD | 82.4 | 82.93 | 81.87 | 82.4 | 8.24 | -0.05 (-0.06%) | 382,840 |
| 6 Jan 2005 | USD | 82.42 | 83.02 | 82.339 | 82.45 | 8.245 | -0.09 (-0.11%) | 382,870 |
| 5 Jan 2005 | USD | 83.34 | 83.48 | 82.5 | 82.54 | 8.254 | -0.71 (-0.85%) | 1,127,960 |
| 4 Jan 2005 | USD | 85.49 | 85.49 | 82.84 | 83.25 | 8.325 | -1.659 (-1.95%) | 687,390 |
| 3 Jan 2005 | USD | 86.25 | 86.45 | 84.73 | 84.909 | 8.4909 | -0.931 (-1.08%) | 402,630 |
| 31 Dec 2004 | USD | 86.5 | 86.5 | 85.84 | 85.84 | 8.584 | -0.18 (-0.21%) | 378,790 |
| 30 Dec 2004 | USD | 85.5 | 86.1 | 85.5 | 86.02 | 8.602 | +0.159 (+0.19%) | 173,440 |
