| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | USD | 37.75 | 38.1 | 37.62 | 37.67 | 37.67 | -0.03 (-0.08%) | 48,206 |
| 15 Feb 2005 | USD | 37.74 | 37.89 | 37.64 | 37.7 | 37.7 | -0.2 (-0.53%) | 141,609 |
| 14 Feb 2005 | USD | 38.38 | 38.38 | 37.75 | 37.9 | 37.9 | -0.05 (-0.13%) | 138,400 |
| 11 Feb 2005 | USD | 38.33 | 38.49 | 37.92 | 37.95 | 37.95 | -0.07 (-0.18%) | 158,842 |
| 10 Feb 2005 | USD | 37.09 | 38.29 | 37.08 | 38.02 | 38.02 | +0.82 (+2.20%) | 343,184 |
| 9 Feb 2005 | USD | 36.5 | 37.25 | 36.5 | 37.2 | 37.2 | +0.2 (+0.54%) | 305,619 |
| 8 Feb 2005 | USD | 36 | 37 | 36 | 37 | 37 | +0.73 (+2.01%) | 46,201 |
| 7 Feb 2005 | USD | 36.25 | 36.27 | 36 | 36.27 | 36.27 | +0.08 (+0.22%) | 220,114 |
| 4 Feb 2005 | USD | 35.9 | 36.26 | 35.87 | 36.19 | 36.19 | +0.62 (+1.74%) | 69,643 |
| 3 Feb 2005 | USD | 35.47 | 35.7 | 34.96 | 35.57 | 35.57 | +0.24 (+0.68%) | 29,805 |
| 2 Feb 2005 | USD | 35.49 | 35.77 | 34.93 | 35.33 | 35.33 | -0.44 (-1.23%) | 89,051 |
| 1 Feb 2005 | USD | 35.75 | 35.8 | 35.5 | 35.77 | 35.77 | +0.22 (+0.62%) | 147,687 |
| 31 Jan 2005 | USD | 34.7 | 35.57 | 34.7 | 35.55 | 35.55 | +1.2 (+3.49%) | 231,177 |
| 28 Jan 2005 | USD | 34.26 | 35.2 | 34.07 | 34.35 | 34.35 | +0.09 (+0.26%) | 95,660 |
| 27 Jan 2005 | USD | 33.33 | 34.48 | 33.33 | 34.26 | 34.26 | +0.525 (+1.56%) | 51,181 |
| 26 Jan 2005 | USD | 34.2 | 34.2 | 33.5 | 33.735 | 33.735 | +0.095 (+0.28%) | 54,277 |
| 25 Jan 2005 | USD | 34.02 | 34.28 | 33.49 | 33.64 | 33.64 | -0.36 (-1.06%) | 87,340 |
| 24 Jan 2005 | USD | 34.35 | 34.35 | 34 | 34 | 34 | -0.27 (-0.79%) | 222,852 |
| 21 Jan 2005 | USD | 35.57 | 35.57 | 33.85 | 34.27 | 34.27 | -0.77 (-2.20%) | 243,792 |
| 20 Jan 2005 | USD | 35.42 | 35.83 | 35 | 35.04 | 35.04 | -0.16 (-0.45%) | 96,639 |
| 19 Jan 2005 | USD | 36.03 | 36.03 | 34.778 | 35.2 | 35.2 | -0.71 (-1.98%) | 650,646 |
| 18 Jan 2005 | USD | 36.03 | 36.05 | 35.62 | 35.91 | 35.91 | -0.05 (-0.14%) | 97,275 |
| 17 Jan 2005 | USD | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 36.1 | 36.39 | 35.63 | 35.96 | 35.96 | -0.11 (-0.30%) | 102,454 |
| 13 Jan 2005 | USD | 35.75 | 36.12 | 35.67 | 36.07 | 36.07 | +0.57 (+1.61%) | 170,309 |
| 12 Jan 2005 | USD | 34.78 | 35.62 | 34.78 | 35.5 | 35.5 | +0.38 (+1.08%) | 165,215 |
| 11 Jan 2005 | USD | 34.73 | 35.47 | 34.04 | 35.12 | 35.12 | +0.48 (+1.39%) | 112,537 |
| 10 Jan 2005 | USD | 34.18 | 34.64 | 34 | 34.64 | 34.64 | +0.32 (+0.93%) | 120,094 |
| 7 Jan 2005 | USD | 34.75 | 34.75 | 33.91 | 34.32 | 34.32 | -0.2 (-0.58%) | 56,589 |
| 6 Jan 2005 | USD | 34.24 | 34.52 | 33.62 | 34.52 | 34.52 | +0.52 (+1.53%) | 313,436 |
