| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | USD | 35.45 | 35.45 | 35.08 | 35.45 | 17.725 | +0.82 (+2.37%) | 1,250 |
| 16 Feb 2005 | USD | 34.63 | 34.88 | 34.63 | 34.63 | 17.315 | -0.46 (-1.31%) | 1,026 |
| 15 Feb 2005 | USD | 35.0897 | 35.235 | 34.85 | 35.0897 | 17.5449 | -0.23 (-0.65%) | 6,285 |
| 14 Feb 2005 | USD | 35.32 | 38.85 | 35.25 | 35.32 | 17.66 | +0.257 (+0.73%) | 228,813 |
| 11 Feb 2005 | USD | 35.0626 | 35.0626 | 33.29 | 35.0626 | 17.5313 | +2.083 (+6.31%) | 120,795 |
| 10 Feb 2005 | USD | 32.98 | 33.12 | 32.98 | 32.98 | 16.49 | +0.78 (+2.42%) | 3,200 |
| 9 Feb 2005 | USD | 32.2 | 32.37 | 32 | 32.2 | 16.1 | -0.26 (-0.80%) | 1,100 |
| 8 Feb 2005 | USD | 32.46 | 32.47 | 32.46 | 32.46 | 16.23 | -0.022 (-0.07%) | 425 |
| 7 Feb 2005 | USD | 32.482 | 32.573 | 32.4543 | 32.482 | 16.241 | -0.978 (-2.92%) | 1,900 |
| 4 Feb 2005 | USD | 33.46 | 33.5652 | 32.6759 | 33.46 | 16.73 | -0.04 (-0.12%) | 9,900 |
| 3 Feb 2005 | USD | 33.5 | 33.78 | 33.163 | 33.5 | 16.75 | +0.79 (+2.42%) | 4,300 |
| 2 Feb 2005 | USD | 32.71 | 32.71 | 32.1 | 32.71 | 16.355 | +0.532 (+1.65%) | 7,820 |
| 1 Feb 2005 | USD | 32.1778 | 32.1778 | 30.57 | 32.1778 | 16.0889 | +2.048 (+6.80%) | 2,000 |
| 31 Jan 2005 | USD | 30.13 | 30.28 | 30.03 | 30.13 | 15.065 | +0.08 (+0.27%) | 69,335 |
| 28 Jan 2005 | USD | 30.05 | 30.15 | 29.69 | 30.05 | 15.025 | +0.75 (+2.56%) | 37,700 |
| 27 Jan 2005 | USD | 29.3 | 29.315 | 29.0785 | 29.3 | 14.65 | -0.7 (-2.33%) | 6,200 |
| 26 Jan 2005 | USD | 30 | 30 | 29.95 | 30 | 15 | +0.072 (+0.24%) | 1,000 |
| 25 Jan 2005 | USD | 29.9284 | 29.96 | 29.8694 | 29.9284 | 14.9642 | +0.508 (+1.73%) | 1,500 |
| 24 Jan 2005 | USD | 29.42 | 29.43 | 29.42 | 29.42 | 14.71 | -0.18 (-0.61%) | 2,800 |
| 21 Jan 2005 | USD | 29.6 | 29.6 | 29.51 | 29.6 | 14.8 | +0.4 (+1.37%) | 10,180 |
| 20 Jan 2005 | USD | 29.2 | 29.64 | 29.2 | 29.2 | 14.6 | -1.05 (-3.47%) | 11,440 |
| 19 Jan 2005 | USD | 30.25 | 30.5 | 29.94 | 30.25 | 15.125 | +0.683 (+2.31%) | 10,700 |
| 18 Jan 2005 | USD | 29.5671 | 29.63 | 29.07 | 29.5671 | 14.7835 | +0.133 (+0.45%) | 105,150 |
| 17 Jan 2005 | USD | 29.4344 | 29.4344 | 29.4344 | 29.4344 | 14.7172 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 29.4344 | 29.5 | 28.22 | 29.4344 | 14.7172 | +1.069 (+3.77%) | 7,449 |
| 13 Jan 2005 | USD | 28.365 | 28.65 | 28.365 | 28.365 | 14.1825 | -0.045 (-0.16%) | 13,140 |
| 12 Jan 2005 | USD | 28.41 | 28.6794 | 28.41 | 28.41 | 14.205 | +0.37 (+1.32%) | 22,700 |
| 11 Jan 2005 | USD | 28.04 | 28.04 | 27.4 | 28.04 | 14.02 | +0.777 (+2.85%) | 20,425 |
| 10 Jan 2005 | USD | 27.2629 | 27.2651 | 27 | 27.2629 | 13.6314 | +0.483 (+1.80%) | 12,453 |
| 7 Jan 2005 | USD | 26.78 | 27.6606 | 26.78 | 26.78 | 13.39 | -0.79 (-2.87%) | 9,587 |
