| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | USD | 38.35 | 38.68 | 38.3 | 38.43 | 38.43 | +0.17 (+0.44%) | 369,135 |
| 15 Feb 2005 | USD | 38.01 | 38.55 | 37.68 | 38.26 | 38.26 | +0.57 (+1.51%) | 370,927 |
| 14 Feb 2005 | USD | 38.39 | 38.76 | 37.59 | 37.69 | 37.69 | -0.7 (-1.82%) | 235,299 |
| 11 Feb 2005 | USD | 38.09 | 38.77 | 37.97 | 38.39 | 38.39 | +0.14 (+0.37%) | 142,522 |
| 10 Feb 2005 | USD | 39.07 | 39.07 | 37.93 | 38.25 | 38.25 | -0.74 (-1.90%) | 160,948 |
| 9 Feb 2005 | USD | 39.14 | 39.37 | 38.73 | 38.99 | 38.99 | -0.01 (-0.03%) | 342,259 |
| 8 Feb 2005 | USD | 39.22 | 39.45 | 38.47 | 39 | 39 | +0.12 (+0.31%) | 320,118 |
| 7 Feb 2005 | USD | 39.14 | 39.83 | 38.64 | 38.88 | 38.88 | -0.11 (-0.28%) | 460,813 |
| 4 Feb 2005 | USD | 38.59 | 39.11 | 38.38 | 38.99 | 38.99 | +0.39 (+1.01%) | 213,900 |
| 3 Feb 2005 | USD | 39.08 | 39.63 | 38.28 | 38.6 | 38.6 | -0.24 (-0.62%) | 664,612 |
| 2 Feb 2005 | USD | 38.5 | 38.96 | 38.27 | 38.84 | 38.84 | +0.54 (+1.41%) | 448,396 |
| 1 Feb 2005 | USD | 38 | 38.42 | 37.48 | 38.3 | 38.3 | +0.36 (+0.95%) | 297,847 |
| 31 Jan 2005 | USD | 36.89 | 37.95 | 36.89 | 37.94 | 37.94 | +0.94 (+2.54%) | 227,959 |
| 28 Jan 2005 | USD | 37.15 | 37.51 | 36.46 | 37 | 37 | -0.3 (-0.80%) | 234,286 |
| 27 Jan 2005 | USD | 37.34 | 37.5 | 36.84 | 37.3 | 37.3 | -0.02 (-0.05%) | 203,224 |
| 26 Jan 2005 | USD | 36.84 | 37.35 | 36.59 | 37.32 | 37.32 | +0.75 (+2.05%) | 204,844 |
| 25 Jan 2005 | USD | 36.01 | 37.03 | 35.99 | 36.57 | 36.57 | +0.53 (+1.47%) | 225,194 |
| 24 Jan 2005 | USD | 36.5 | 36.9 | 35.58 | 36.04 | 36.04 | -0.22 (-0.61%) | 419,420 |
| 21 Jan 2005 | USD | 38.45 | 38.45 | 36.26 | 36.26 | 36.26 | -1.89 (-4.95%) | 504,161 |
| 20 Jan 2005 | USD | 38.03 | 38.95 | 38.03 | 38.15 | 38.15 | -0.2 (-0.52%) | 441,118 |
| 19 Jan 2005 | USD | 38.52 | 38.718 | 37.94 | 38.35 | 38.35 | -0.21 (-0.54%) | 534,379 |
| 18 Jan 2005 | USD | 38.05 | 38.67 | 37.8 | 38.56 | 38.56 | +0.67 (+1.77%) | 405,214 |
| 17 Jan 2005 | USD | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 37.74 | 38.12 | 37.37 | 37.89 | 37.89 | +0.53 (+1.42%) | 139,972 |
| 13 Jan 2005 | USD | 37.2 | 38.1 | 36.82 | 37.36 | 37.36 | -0.04 (-0.11%) | 342,972 |
| 12 Jan 2005 | USD | 37.16 | 37.73 | 36.5 | 37.4 | 37.4 | +0.17 (+0.46%) | 273,766 |
| 11 Jan 2005 | USD | 37.53 | 37.95 | 37.01 | 37.23 | 37.23 | -0.47 (-1.25%) | 294,512 |
| 10 Jan 2005 | USD | 36.92 | 38.17 | 36.3 | 37.7 | 37.7 | +0.56 (+1.51%) | 634,025 |
| 7 Jan 2005 | USD | 36.98 | 38.3 | 36.8 | 37.14 | 37.14 | -0.27 (-0.72%) | 761,617 |
| 6 Jan 2005 | USD | 37.8 | 38.14 | 36.32 | 37.41 | 37.41 | +1.59 (+4.44%) | 1,290,233 |
