| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | USD | 42.3 | 42.78 | 41.0104 | 41.3 | 2.5812 | -1.16 (-2.73%) | 1,483,824 |
| 8 Feb 2005 | USD | 42.2304 | 43.44 | 41.5104 | 42.46 | 2.6538 | -0.86 (-1.99%) | 1,163,296 |
| 7 Feb 2005 | USD | 43.6 | 44.2792 | 43.0104 | 43.32 | 2.7075 | -0.28 (-0.64%) | 1,842,080 |
| 4 Feb 2005 | USD | 41.9504 | 43.68 | 41.5 | 43.6 | 2.725 | +2.63 (+6.42%) | 2,227,616 |
| 3 Feb 2005 | USD | 41.92 | 41.92 | 40.56 | 40.9704 | 2.5606 | -0.86 (-2.06%) | 1,271,216 |
| 2 Feb 2005 | USD | 42.0104 | 42.3904 | 41.5304 | 41.8304 | 2.6144 | +0.48 (+1.16%) | 992,096 |
| 1 Feb 2005 | USD | 41.5304 | 42.0904 | 41.1104 | 41.3504 | 2.5844 | +0.25 (+0.61%) | 1,035,408 |
| 31 Jan 2005 | USD | 40.4704 | 41.44 | 40.12 | 41.1 | 2.5688 | +1.32 (+3.32%) | 1,602,736 |
| 28 Jan 2005 | USD | 40.1 | 40.2904 | 39.6504 | 39.78 | 2.4863 | -0.33 (-0.82%) | 937,888 |
| 27 Jan 2005 | USD | 39.3504 | 40.48 | 39.3504 | 40.1104 | 2.5069 | +0.38 (+0.96%) | 1,195,584 |
| 26 Jan 2005 | USD | 38.98 | 40.36 | 38.4 | 39.7304 | 2.4832 | +1.42 (+3.71%) | 4,068,688 |
| 25 Jan 2005 | USD | 39.02 | 40.0704 | 38.3104 | 38.3104 | 2.3944 | -0.6 (-1.54%) | 3,897,264 |
| 24 Jan 2005 | USD | 39.7104 | 40.16 | 38.76 | 38.9104 | 2.4319 | -0.96 (-2.41%) | 2,569,776 |
| 21 Jan 2005 | USD | 41.04 | 42.5104 | 39.7504 | 39.8704 | 2.4919 | -1.15 (-2.80%) | 4,540,608 |
| 20 Jan 2005 | USD | 41.4904 | 42.2488 | 41.02 | 41.02 | 2.5638 | -1.05 (-2.50%) | 2,235,200 |
| 19 Jan 2005 | USD | 43.34 | 44.68 | 41.8104 | 42.0704 | 2.6294 | -1.82 (-4.15%) | 3,725,792 |
| 18 Jan 2005 | USD | 41.0304 | 44.4 | 40.4 | 43.8904 | 2.7431 | -1.23 (-2.73%) | 5,353,392 |
| 17 Jan 2005 | USD | 45.12 | 45.12 | 45.12 | 45.12 | 2.82 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 44.9 | 45.76 | 44.5 | 45.12 | 2.82 | +0.03 (+0.07%) | 4,496,480 |
| 13 Jan 2005 | USD | 44.4 | 45.8 | 43.8504 | 45.0904 | 2.8182 | +1.09 (+2.48%) | 4,893,904 |
| 12 Jan 2005 | USD | 43.1304 | 44.0104 | 42.78 | 44 | 2.75 | +0.626 (+1.44%) | 2,698,736 |
| 11 Jan 2005 | USD | 42.54 | 44.14 | 42.54 | 43.3744 | 2.7109 | +0.374 (+0.87%) | 4,935,472 |
| 10 Jan 2005 | USD | 41.0304 | 44.36 | 41 | 43 | 2.6875 | +1.71 (+4.14%) | 9,774,048 |
| 7 Jan 2005 | USD | 42.5704 | 42.76 | 40.4504 | 41.2904 | 2.5806 | -1.2 (-2.82%) | 4,947,040 |
| 6 Jan 2005 | USD | 43.1304 | 43.98 | 42.2 | 42.4904 | 2.6557 | -0.36 (-0.84%) | 2,187,152 |
| 5 Jan 2005 | USD | 43.5304 | 44.2592 | 42.72 | 42.8504 | 2.6782 | -1.15 (-2.61%) | 3,907,584 |
| 4 Jan 2005 | USD | 45.74 | 46.46 | 43.3304 | 44 | 2.75 | -1.52 (-3.34%) | 1,840,880 |
| 3 Jan 2005 | USD | 46 | 46.5904 | 44.2504 | 45.52 | 2.845 | -0.5 (-1.09%) | 3,155,232 |
| 31 Dec 2004 | USD | 46.74 | 47.9288 | 46 | 46.02 | 2.8763 | -0.73 (-1.56%) | 1,522,224 |
| 30 Dec 2004 | USD | 47.4704 | 48.3904 | 46.26 | 46.7504 | 2.9219 | -1.95 (-4.00%) | 3,214,384 |
