| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | USD | 38.64 | 39.01 | 38.05 | 38.51 | 96.275 | +0.12 (+0.31%) | 93,480 |
| 16 Feb 2005 | USD | 38.15 | 38.39 | 37.47 | 38.39 | 95.975 | -0.56 (-1.44%) | 141,240 |
| 15 Feb 2005 | USD | 39.49 | 39.66 | 38.71 | 38.95 | 97.375 | -0.28 (-0.71%) | 64,600 |
| 14 Feb 2005 | USD | 38.85 | 39.26 | 38.5 | 39.23 | 98.075 | +0.99 (+2.59%) | 81,840 |
| 11 Feb 2005 | USD | 37.96 | 38.42 | 37.6 | 38.24 | 95.6 | +0.34 (+0.90%) | 58,520 |
| 10 Feb 2005 | USD | 37.55 | 38.03 | 37.3 | 37.9 | 94.75 | +0.91 (+2.46%) | 75,040 |
| 9 Feb 2005 | USD | 37.25 | 37.89 | 36.87 | 36.99 | 92.475 | -0.02 (-0.05%) | 75,000 |
| 8 Feb 2005 | USD | 36.78 | 37.12 | 36.4 | 37.01 | 92.525 | +0.04 (+0.11%) | 49,480 |
| 7 Feb 2005 | USD | 36.95 | 37.49 | 36.77 | 36.97 | 92.425 | +0.07 (+0.19%) | 57,640 |
| 4 Feb 2005 | USD | 37.74 | 37.97 | 36.56 | 36.9 | 92.25 | -0.84 (-2.23%) | 148,400 |
| 3 Feb 2005 | USD | 38.14 | 38.14 | 37.2 | 37.74 | 94.35 | -0.09 (-0.24%) | 92,760 |
| 2 Feb 2005 | USD | 37.4 | 38.15 | 37.33 | 37.83 | 94.575 | +0.63 (+1.69%) | 126,120 |
| 1 Feb 2005 | USD | 36.18 | 37.3 | 36.18 | 37.2 | 93 | +1.25 (+3.48%) | 101,600 |
| 31 Jan 2005 | USD | 35.25 | 36.19 | 35.05 | 35.95 | 89.875 | +1.18 (+3.39%) | 117,680 |
| 28 Jan 2005 | USD | 34.7 | 35.09 | 34.31 | 34.77 | 86.925 | +0.12 (+0.35%) | 71,320 |
| 27 Jan 2005 | USD | 34.25 | 35.23 | 34.1 | 34.65 | 86.625 | +0.84 (+2.48%) | 130,920 |
| 26 Jan 2005 | USD | 33.6 | 34 | 33.6 | 33.81 | 84.525 | +0.31 (+0.93%) | 63,520 |
| 25 Jan 2005 | USD | 33.5 | 34.15 | 33.35 | 33.5 | 83.75 | +0.37 (+1.12%) | 60,600 |
| 24 Jan 2005 | USD | 34 | 34.35 | 32.89 | 33.13 | 82.825 | -0.77 (-2.27%) | 70,000 |
| 21 Jan 2005 | USD | 34.02 | 34.62 | 33.67 | 33.9 | 84.75 | -0.14 (-0.41%) | 64,400 |
| 20 Jan 2005 | USD | 34.82 | 34.83 | 33.83 | 34.04 | 85.1 | -0.96 (-2.74%) | 87,680 |
| 19 Jan 2005 | USD | 35.75 | 35.75 | 34.85 | 35 | 87.5 | -0.3 (-0.85%) | 98,000 |
| 18 Jan 2005 | USD | 35.85 | 36 | 35 | 35.3 | 88.25 | -0.05 (-0.14%) | 160,560 |
| 17 Jan 2005 | USD | 35.35 | 35.35 | 35.35 | 35.35 | 88.375 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 33.78 | 35.44 | 33.78 | 35.35 | 88.375 | +2.4 (+7.28%) | 237,760 |
| 13 Jan 2005 | USD | 32.94 | 33.7 | 32.9 | 32.95 | 82.375 | -0.05 (-0.15%) | 162,440 |
| 12 Jan 2005 | USD | 33.48 | 33.67 | 32.58 | 33 | 82.5 | -0.71 (-2.11%) | 136,960 |
| 11 Jan 2005 | USD | 33.95 | 33.96 | 33.06 | 33.71 | 84.275 | -0.19 (-0.56%) | 87,160 |
| 10 Jan 2005 | USD | 33.49 | 34.09 | 33.3 | 33.9 | 84.75 | +0.91 (+2.76%) | 89,560 |
| 7 Jan 2005 | USD | 33.99 | 33.99 | 32.9 | 32.99 | 82.475 | -0.71 (-2.11%) | 88,200 |
