| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2005 | USD | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 35.46 | 35.49 | 35.03 | 35.27 | 35.27 | -0.22 (-0.62%) | 41,000 |
| 17 Feb 2005 | USD | 35.5 | 35.54 | 35.2 | 35.49 | 35.49 | -0.01 (-0.03%) | 28,600 |
| 16 Feb 2005 | USD | 35.32 | 35.69 | 35.25 | 35.5 | 35.5 | +0.18 (+0.51%) | 41,300 |
| 15 Feb 2005 | USD | 35.25 | 35.5 | 35.17 | 35.32 | 35.32 | +0.18 (+0.51%) | 59,500 |
| 14 Feb 2005 | USD | 34.8 | 35.2 | 34.8 | 35.14 | 35.14 | +0.22 (+0.63%) | 34,600 |
| 11 Feb 2005 | USD | 34.72 | 35 | 34.6 | 34.92 | 34.92 | +0.02 (+0.06%) | 57,700 |
| 10 Feb 2005 | USD | 34.85 | 35 | 34.7 | 34.9 | 34.9 | +0.1 (+0.29%) | 46,800 |
| 9 Feb 2005 | USD | 34.95 | 35.1 | 34.3 | 34.8 | 34.8 | -0.05 (-0.14%) | 96,300 |
| 8 Feb 2005 | USD | 35.17 | 35.17 | 34.56 | 34.85 | 34.85 | -0.23 (-0.66%) | 65,400 |
| 7 Feb 2005 | USD | 35.1 | 35.17 | 34.99 | 35.08 | 35.08 | +0.08 (+0.23%) | 51,700 |
| 4 Feb 2005 | USD | 35.15 | 35.15 | 34.7 | 35 | 35 | -0.04 (-0.11%) | 64,300 |
| 3 Feb 2005 | USD | 35.25 | 35.25 | 34.87 | 35.04 | 35.04 | +0.04 (+0.11%) | 48,400 |
| 2 Feb 2005 | USD | 34.01 | 35 | 34.01 | 35 | 35 | +0.05 (+0.14%) | 114,000 |
| 1 Feb 2005 | USD | 35 | 35.18 | 34.7 | 34.95 | 34.95 | +0.04 (+0.11%) | 64,700 |
| 31 Jan 2005 | USD | 34.87 | 35.07 | 34.7 | 34.91 | 34.91 | +0.29 (+0.84%) | 59,900 |
| 28 Jan 2005 | USD | 34.98 | 34.98 | 34.39 | 34.62 | 34.62 | -1.13 (-3.16%) | 88,100 |
| 27 Jan 2005 | USD | 35.68 | 36 | 35.58 | 35.75 | 35.75 | +0.07 (+0.20%) | 90,400 |
| 26 Jan 2005 | USD | 35.09 | 35.68 | 35 | 35.68 | 35.68 | +0.34 (+0.96%) | 87,300 |
| 25 Jan 2005 | USD | 35.54 | 35.54 | 35.066 | 35.34 | 35.34 | 0.0 (0.0%) | 77,900 |
| 24 Jan 2005 | USD | 35.49 | 35.7 | 35.1 | 35.34 | 35.34 | -0.13 (-0.37%) | 110,500 |
| 21 Jan 2005 | USD | 34.9 | 35.5 | 34.88 | 35.47 | 35.47 | +0.62 (+1.78%) | 86,400 |
| 20 Jan 2005 | USD | 34.81 | 34.95 | 34.51 | 34.85 | 34.85 | +0.29 (+0.84%) | 68,900 |
| 19 Jan 2005 | USD | 35 | 35 | 34.55 | 34.56 | 34.56 | -0.44 (-1.26%) | 77,400 |
| 18 Jan 2005 | USD | 34.65 | 35 | 34.6 | 35 | 35 | +0.41 (+1.19%) | 64,200 |
| 17 Jan 2005 | USD | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 34.79 | 34.8 | 34.5 | 34.59 | 34.59 | +0.05 (+0.14%) | 56,400 |
| 13 Jan 2005 | USD | 34.4 | 34.62 | 34.4 | 34.54 | 34.54 | +0.24 (+0.70%) | 39,700 |
| 12 Jan 2005 | USD | 34.32 | 34.32 | 34.07 | 34.3 | 34.3 | +0.23 (+0.68%) | 39,800 |
| 11 Jan 2005 | USD | 34.34 | 34.34 | 33.9 | 34.07 | 34.07 | -0.08 (-0.23%) | 74,800 |
