| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2005 | USD | 29.24 | 29.78 | 28.94 | 29.7 | 29.7 | +0.45 (+1.54%) | 716,300 |
| 2 Feb 2005 | USD | 29 | 29.45 | 28.9 | 29.25 | 29.25 | +0.22 (+0.76%) | 466,700 |
| 1 Feb 2005 | USD | 28.65 | 29.38 | 28.6 | 29.03 | 29.03 | +0.25 (+0.87%) | 791,000 |
| 31 Jan 2005 | USD | 27.64 | 28.78 | 27.45 | 28.78 | 28.78 | +1.14 (+4.12%) | 871,500 |
| 28 Jan 2005 | USD | 27.9 | 27.9 | 27.43 | 27.64 | 27.64 | -0.13 (-0.47%) | 753,000 |
| 27 Jan 2005 | USD | 27.18 | 27.95 | 27.1 | 27.77 | 27.77 | +0.54 (+1.98%) | 799,800 |
| 26 Jan 2005 | USD | 26.7 | 27.35 | 26.51 | 27.23 | 27.23 | +0.64 (+2.41%) | 615,800 |
| 25 Jan 2005 | USD | 27 | 27.14 | 26.41 | 26.59 | 26.59 | -0.19 (-0.71%) | 475,800 |
| 24 Jan 2005 | USD | 26.75 | 26.98 | 26.47 | 26.78 | 26.78 | +0.3 (+1.13%) | 532,300 |
| 21 Jan 2005 | USD | 26.58 | 26.88 | 26.4 | 26.48 | 26.48 | 0.0 (0.0%) | 476,500 |
| 20 Jan 2005 | USD | 26.51 | 26.9 | 26 | 26.48 | 26.48 | -0.26 (-0.97%) | 522,000 |
| 19 Jan 2005 | USD | 26.42 | 27.06 | 26.34 | 26.74 | 26.74 | +0.42 (+1.60%) | 1,093,600 |
| 18 Jan 2005 | USD | 26.25 | 26.56 | 26.23 | 26.32 | 26.32 | +0.32 (+1.23%) | 703,200 |
| 17 Jan 2005 | USD | 26 | 26 | 26 | 26 | 26 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 25.86 | 26.07 | 25.66 | 26 | 26 | +0.39 (+1.52%) | 531,900 |
| 13 Jan 2005 | USD | 25.47 | 25.9 | 25.34 | 25.61 | 25.61 | +0.27 (+1.07%) | 857,500 |
| 12 Jan 2005 | USD | 24.92 | 25.38 | 24.7 | 25.34 | 25.34 | +0.41 (+1.64%) | 730,700 |
| 11 Jan 2005 | USD | 25.01 | 25.28 | 24.71 | 24.93 | 24.93 | -0.04 (-0.16%) | 563,100 |
| 10 Jan 2005 | USD | 24.8 | 25.46 | 24.8 | 24.97 | 24.97 | +0.41 (+1.67%) | 900,000 |
| 7 Jan 2005 | USD | 24.7 | 24.85 | 24 | 24.56 | 24.56 | -0.04 (-0.16%) | 777,200 |
| 6 Jan 2005 | USD | 24.35 | 24.96 | 24.15 | 24.6 | 24.6 | +0.35 (+1.44%) | 852,300 |
| 5 Jan 2005 | USD | 24.75 | 25.3 | 24.07 | 24.25 | 24.25 | -0.5 (-2.02%) | 640,400 |
| 4 Jan 2005 | USD | 25.2 | 25.54 | 24.75 | 24.75 | 24.75 | -0.22 (-0.88%) | 607,100 |
| 3 Jan 2005 | USD | 26.01 | 26.01 | 24.7 | 24.97 | 24.97 | -1.03 (-3.96%) | 1,393,900 |
| 31 Dec 2004 | USD | 25.95 | 26.19 | 25.81 | 26 | 26 | -0.02 (-0.08%) | 225,200 |
| 30 Dec 2004 | USD | 25.97 | 26.33 | 25.86 | 26.02 | 26.02 | -0.06 (-0.23%) | 297,100 |
| 29 Dec 2004 | USD | 26.01 | 26.16 | 25.69 | 26.08 | 26.08 | +0.06 (+0.23%) | 242,800 |
| 28 Dec 2004 | USD | 25.16 | 26.02 | 25.1 | 26.02 | 26.02 | +0.75 (+2.97%) | 332,100 |
| 27 Dec 2004 | USD | 26.08 | 26.3 | 25.27 | 25.27 | 25.27 | -0.81 (-3.11%) | 250,200 |
| 24 Dec 2004 | USD | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.0 (0.0%) | 0 |
