| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | USD | 35.12 | 36.08 | 34.73 | 35.97 | 35.97 | +1.68 (+4.90%) | 137,036 |
| 22 Feb 2005 | USD | 33.26 | 34.99 | 33.03 | 34.29 | 34.29 | +2.31 (+7.22%) | 317,773 |
| 21 Feb 2005 | USD | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 33 | 33.03 | 30.84 | 31.98 | 31.98 | -0.78 (-2.38%) | 65,754 |
| 17 Feb 2005 | USD | 34.689 | 34.7 | 32.52 | 32.76 | 32.76 | -1.375 (-4.03%) | 47,492 |
| 16 Feb 2005 | USD | 34.5 | 34.75 | 34 | 34.135 | 34.135 | -0.515 (-1.49%) | 39,012 |
| 15 Feb 2005 | USD | 35.58 | 35.69 | 34.46 | 34.65 | 34.65 | -0.74 (-2.09%) | 38,428 |
| 14 Feb 2005 | USD | 35 | 35.73 | 34.989 | 35.39 | 35.39 | +0.48 (+1.37%) | 79,739 |
| 11 Feb 2005 | USD | 34.5 | 35.187 | 34 | 34.91 | 34.91 | +0.49 (+1.42%) | 33,471 |
| 10 Feb 2005 | USD | 34.96 | 34.96 | 34 | 34.42 | 34.42 | +0.11 (+0.32%) | 19,394 |
| 9 Feb 2005 | USD | 34.6 | 35.01 | 34.23 | 34.31 | 34.31 | -0.69 (-1.97%) | 37,113 |
| 8 Feb 2005 | USD | 35.5 | 35.65 | 34.33 | 35 | 35 | +0.04 (+0.11%) | 63,886 |
| 7 Feb 2005 | USD | 35.27 | 35.47 | 34.72 | 34.96 | 34.96 | +0.07 (+0.20%) | 64,760 |
| 4 Feb 2005 | USD | 34.987 | 35.21 | 34.61 | 34.89 | 34.89 | -0.31 (-0.88%) | 43,111 |
| 3 Feb 2005 | USD | 34.6 | 35.5 | 34.5 | 35.2 | 35.2 | +1 (+2.92%) | 101,745 |
| 2 Feb 2005 | USD | 35 | 35.02 | 33.81 | 34.2 | 34.2 | -0.85 (-2.43%) | 37,959 |
| 1 Feb 2005 | USD | 33.21 | 35.07 | 33.07 | 35.05 | 35.05 | +1.73 (+5.19%) | 58,063 |
| 31 Jan 2005 | USD | 31.72 | 33.41 | 31.72 | 33.32 | 33.32 | +1.32 (+4.13%) | 78,572 |
| 28 Jan 2005 | USD | 32.4 | 34.23 | 31.86 | 32 | 32 | -0.07 (-0.22%) | 117,462 |
| 27 Jan 2005 | USD | 32.5 | 32.81 | 31.85 | 32.07 | 32.07 | -0.14 (-0.43%) | 39,539 |
| 26 Jan 2005 | USD | 31.47 | 32.75 | 30.5 | 32.21 | 32.21 | +1.58 (+5.16%) | 56,403 |
| 25 Jan 2005 | USD | 32 | 32.21 | 30.36 | 30.63 | 30.63 | -1.05 (-3.31%) | 51,382 |
| 24 Jan 2005 | USD | 30.84 | 32.18 | 30.69 | 31.68 | 31.68 | +0.17 (+0.54%) | 61,622 |
| 21 Jan 2005 | USD | 32.68 | 32.96 | 31.21 | 31.51 | 31.51 | -0.69 (-2.14%) | 55,843 |
| 20 Jan 2005 | USD | 32.52 | 33.33 | 31.05 | 32.2 | 32.2 | -0.3 (-0.92%) | 70,853 |
| 19 Jan 2005 | USD | 32.23 | 33.25 | 32.23 | 32.5 | 32.5 | -0.17 (-0.52%) | 56,348 |
| 18 Jan 2005 | USD | 31.51 | 33.26 | 31.481 | 32.67 | 32.67 | +1.16 (+3.68%) | 46,746 |
| 17 Jan 2005 | USD | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 31.35 | 31.84 | 31.05 | 31.51 | 31.51 | +0.51 (+1.65%) | 21,705 |
| 13 Jan 2005 | USD | 31.86 | 32.1 | 30.79 | 31 | 31 | -0.82 (-2.58%) | 39,539 |
