| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | USD | 40.6 | 41 | 40.28 | 40.3 | 40.3 | -0.39 (-0.96%) | 152,200 |
| 16 Feb 2005 | USD | 40.55 | 40.92 | 40.31 | 40.69 | 40.69 | -0.49 (-1.19%) | 147,000 |
| 15 Feb 2005 | USD | 41.65 | 41.93 | 40.98 | 41.18 | 41.18 | -0.63 (-1.51%) | 217,900 |
| 14 Feb 2005 | USD | 41.75 | 41.85 | 41.5 | 41.81 | 41.81 | +0.03 (+0.07%) | 114,500 |
| 11 Feb 2005 | USD | 40.88 | 41.97 | 40.75 | 41.78 | 41.78 | +0.6 (+1.46%) | 157,800 |
| 10 Feb 2005 | USD | 41.42 | 41.42 | 40.84 | 41.18 | 41.18 | -0.07 (-0.17%) | 176,600 |
| 9 Feb 2005 | USD | 40.95 | 41.5 | 40.85 | 41.25 | 41.25 | +0.1 (+0.24%) | 278,200 |
| 8 Feb 2005 | USD | 39.95 | 41.2 | 39.95 | 41.15 | 41.15 | +1.34 (+3.37%) | 478,900 |
| 7 Feb 2005 | USD | 39.5 | 40.15 | 39.41 | 39.81 | 39.81 | +0.16 (+0.40%) | 192,200 |
| 4 Feb 2005 | USD | 39 | 39.68 | 39 | 39.65 | 39.65 | +0.15 (+0.38%) | 179,500 |
| 3 Feb 2005 | USD | 39.6 | 39.63 | 39.12 | 39.5 | 39.5 | -0.5 (-1.25%) | 269,100 |
| 2 Feb 2005 | USD | 39.12 | 40.09 | 39.03 | 40 | 40 | +0.98 (+2.51%) | 242,300 |
| 1 Feb 2005 | USD | 40.05 | 40.06 | 38.75 | 39.02 | 39.02 | -0.56 (-1.41%) | 705,700 |
| 31 Jan 2005 | USD | 40 | 40.5 | 39.5 | 39.58 | 39.58 | -0.42 (-1.05%) | 398,700 |
| 28 Jan 2005 | USD | 40.2 | 40.2 | 39.44 | 40 | 40 | -0.2 (-0.50%) | 329,200 |
| 27 Jan 2005 | USD | 40 | 40.22 | 39.07 | 40.2 | 40.2 | +0.1 (+0.25%) | 544,300 |
| 26 Jan 2005 | USD | 41 | 41.3 | 39.8 | 40.1 | 40.1 | -2.78 (-6.48%) | 675,000 |
| 25 Jan 2005 | USD | 43.03 | 43.39 | 42.15 | 42.88 | 42.88 | +0.05 (+0.12%) | 272,200 |
| 24 Jan 2005 | USD | 43.95 | 44.2 | 42.83 | 42.83 | 42.83 | -0.99 (-2.26%) | 203,900 |
| 21 Jan 2005 | USD | 44.75 | 44.75 | 43.41 | 43.82 | 43.82 | -0.84 (-1.88%) | 114,600 |
| 20 Jan 2005 | USD | 45.32 | 45.32 | 44.56 | 44.66 | 44.66 | -0.76 (-1.67%) | 115,100 |
| 19 Jan 2005 | USD | 47.03 | 47.03 | 45.08 | 45.42 | 45.42 | -1.76 (-3.73%) | 192,300 |
| 18 Jan 2005 | USD | 45.75 | 47.35 | 45.62 | 47.18 | 47.18 | +1.03 (+2.23%) | 112,100 |
| 17 Jan 2005 | USD | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 45.65 | 46.21 | 45.54 | 46.15 | 46.15 | +0.62 (+1.36%) | 66,500 |
| 13 Jan 2005 | USD | 47 | 47.05 | 45.53 | 45.53 | 45.53 | -1.21 (-2.59%) | 84,700 |
| 12 Jan 2005 | USD | 46.45 | 46.9 | 46.19 | 46.74 | 46.74 | +0.21 (+0.45%) | 103,800 |
| 11 Jan 2005 | USD | 47.1 | 47.1 | 46.17 | 46.53 | 46.53 | -0.31 (-0.66%) | 140,200 |
| 10 Jan 2005 | USD | 46.5 | 47.57 | 46.4 | 46.84 | 46.84 | +0.41 (+0.88%) | 76,300 |
| 7 Jan 2005 | USD | 46.7 | 46.9 | 45.87 | 46.43 | 46.43 | +0.16 (+0.35%) | 111,000 |
