| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | USD | 42.61 | 43.49 | 42.12 | 42.42 | 10.605 | -0.08 (-0.19%) | 1,418,600 |
| 22 Feb 2005 | USD | 42.4 | 43.81 | 41.83 | 42.5 | 10.625 | -0.01 (-0.02%) | 2,432,297 |
| 21 Feb 2005 | USD | 42.51 | 42.51 | 42.51 | 42.51 | 10.6275 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 41.17 | 42.66 | 40.7 | 42.51 | 10.6275 | +1.94 (+4.78%) | 1,538,251 |
| 17 Feb 2005 | USD | 41.54 | 41.79 | 40.421 | 40.57 | 10.1425 | -0.93 (-2.24%) | 1,333,069 |
| 16 Feb 2005 | USD | 38.49 | 41.85 | 38.34 | 41.5 | 10.375 | +2.89 (+7.49%) | 2,904,810 |
| 15 Feb 2005 | USD | 39.5 | 39.5 | 38.09 | 38.61 | 9.6525 | -0.74 (-1.88%) | 877,890 |
| 14 Feb 2005 | USD | 39.15 | 40.3 | 39.05 | 39.35 | 9.8375 | +0.4 (+1.03%) | 1,099,933 |
| 11 Feb 2005 | USD | 38.64 | 39.2 | 38.02 | 38.95 | 9.7375 | +0.34 (+0.88%) | 850,429 |
| 10 Feb 2005 | USD | 37.68 | 38.77 | 37.37 | 38.61 | 9.6525 | +0.99 (+2.63%) | 789,429 |
| 9 Feb 2005 | USD | 38.75 | 38.82 | 37.51 | 37.62 | 9.405 | -1.11 (-2.87%) | 745,695 |
| 8 Feb 2005 | USD | 38.58 | 38.95 | 37.95 | 38.73 | 9.6825 | -0.21 (-0.54%) | 623,789 |
| 7 Feb 2005 | USD | 38.4 | 39.809 | 38.07 | 38.94 | 9.735 | +0.67 (+1.75%) | 933,716 |
| 4 Feb 2005 | USD | 38.2 | 38.91 | 36.9 | 38.27 | 9.5675 | +0.1 (+0.26%) | 1,923,074 |
| 3 Feb 2005 | USD | 36.7 | 39.23 | 36.5 | 38.17 | 9.5425 | -1.14 (-2.90%) | 3,955,456 |
| 2 Feb 2005 | USD | 37 | 39.51 | 36.95 | 39.31 | 9.8275 | +2.3 (+6.21%) | 2,325,678 |
| 1 Feb 2005 | USD | 38.1 | 38.25 | 36.84 | 37.01 | 9.2525 | -0.79 (-2.09%) | 692,681 |
| 31 Jan 2005 | USD | 36.08 | 38.21 | 35.82 | 37.8 | 9.45 | +1.6 (+4.42%) | 1,542,989 |
| 28 Jan 2005 | USD | 36.69 | 37.05 | 35.84 | 36.2 | 9.05 | -0.35 (-0.96%) | 781,991 |
| 27 Jan 2005 | USD | 36.51 | 36.95 | 36.05 | 36.55 | 9.1375 | +0.14 (+0.38%) | 664,730 |
| 26 Jan 2005 | USD | 36.53 | 36.75 | 35.7 | 36.41 | 9.1025 | +0.14 (+0.39%) | 1,321,737 |
| 25 Jan 2005 | USD | 36.8 | 37.7 | 35.99 | 36.27 | 9.0675 | +0.2 (+0.55%) | 1,263,385 |
| 24 Jan 2005 | USD | 37 | 37.15 | 35.98 | 36.07 | 9.0175 | -0.84 (-2.28%) | 699,505 |
| 21 Jan 2005 | USD | 35.96 | 37.66 | 35.96 | 36.91 | 9.2275 | +0.96 (+2.67%) | 1,268,652 |
| 20 Jan 2005 | USD | 36.47 | 36.47 | 35.95 | 35.95 | 8.9875 | -0.75 (-2.04%) | 697,145 |
| 19 Jan 2005 | USD | 36.6 | 37.04 | 35.96 | 36.7 | 9.175 | +0.14 (+0.38%) | 874,275 |
| 18 Jan 2005 | USD | 36.68 | 37.25 | 36.101 | 36.56 | 9.14 | -0.43 (-1.16%) | 730,431 |
| 17 Jan 2005 | USD | 36.99 | 36.99 | 36.99 | 36.99 | 9.2475 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 35.66 | 37.13 | 35.55 | 36.99 | 9.2475 | +1.74 (+4.94%) | 1,658,524 |
| 13 Jan 2005 | USD | 34.51 | 35.35 | 34.49 | 35.25 | 8.8125 | +0.62 (+1.79%) | 1,288,114 |
