| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | USD | 54.7 | 55.03 | 54.39 | 54.98 | 54.98 | +0.32 (+0.59%) | 19,300 |
| 15 Feb 2005 | USD | 54.5 | 54.7 | 54.42 | 54.66 | 54.66 | +0.24 (+0.44%) | 38,200 |
| 14 Feb 2005 | USD | 54.5 | 54.6 | 54.25 | 54.42 | 54.42 | +0.01 (+0.02%) | 40,600 |
| 11 Feb 2005 | USD | 54.09 | 54.44 | 53.79 | 54.41 | 54.41 | +0.16 (+0.29%) | 27,100 |
| 10 Feb 2005 | USD | 53.95 | 54.25 | 53.62 | 54.25 | 54.25 | +0.41 (+0.76%) | 24,100 |
| 9 Feb 2005 | USD | 53.6 | 53.93 | 53.59 | 53.84 | 53.84 | +0.34 (+0.64%) | 19,900 |
| 8 Feb 2005 | USD | 53.5 | 53.5 | 53.3 | 53.5 | 53.5 | +0.13 (+0.24%) | 11,500 |
| 7 Feb 2005 | USD | 53.6 | 53.78 | 53.28 | 53.37 | 53.37 | -0.18 (-0.34%) | 40,900 |
| 4 Feb 2005 | USD | 52.98 | 53.55 | 52.98 | 53.55 | 53.55 | +0.72 (+1.36%) | 20,000 |
| 3 Feb 2005 | USD | 52.75 | 53 | 52.68 | 52.83 | 52.83 | +0.16 (+0.30%) | 13,900 |
| 2 Feb 2005 | USD | 52.3 | 52.67 | 52.08 | 52.67 | 52.67 | +0.58 (+1.11%) | 24,500 |
| 1 Feb 2005 | USD | 51.9 | 52.17 | 51.7 | 52.09 | 52.09 | +0.38 (+0.73%) | 25,600 |
| 31 Jan 2005 | USD | 52.16 | 52.25 | 51.27 | 51.71 | 51.71 | -0.06 (-0.12%) | 40,500 |
| 28 Jan 2005 | USD | 51.85 | 52.01 | 51.55 | 51.77 | 51.77 | +0.08 (+0.15%) | 65,900 |
| 27 Jan 2005 | USD | 52.24 | 52.24 | 51.39 | 51.69 | 51.69 | -0.37 (-0.71%) | 17,200 |
| 26 Jan 2005 | USD | 52.43 | 52.43 | 51.91 | 52.06 | 52.06 | -0.16 (-0.31%) | 26,400 |
| 25 Jan 2005 | USD | 53.5 | 53.5 | 52.21 | 52.22 | 52.22 | -1 (-1.88%) | 31,000 |
| 24 Jan 2005 | USD | 53.75 | 53.8 | 53.2 | 53.22 | 53.22 | -0.43 (-0.80%) | 18,100 |
| 21 Jan 2005 | USD | 53.55 | 54.02 | 53.36 | 53.65 | 53.65 | +0.05 (+0.09%) | 61,200 |
| 20 Jan 2005 | USD | 53.85 | 54.01 | 53.39 | 53.6 | 53.6 | -0.17 (-0.32%) | 32,500 |
| 19 Jan 2005 | USD | 53.9 | 54.49 | 53.63 | 53.77 | 53.77 | +0.05 (+0.09%) | 29,600 |
| 18 Jan 2005 | USD | 53.15 | 53.78 | 52.99 | 53.72 | 53.72 | +0.52 (+0.98%) | 26,000 |
| 17 Jan 2005 | USD | 53.2 | 53.2 | 53.2 | 53.2 | 53.2 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 53.04 | 53.25 | 52.8 | 53.2 | 53.2 | +0.65 (+1.24%) | 219,900 |
| 13 Jan 2005 | USD | 52.54 | 53.4 | 52.47 | 52.55 | 52.55 | 0.0 (0.0%) | 34,200 |
| 12 Jan 2005 | USD | 52.9 | 52.9 | 51.74 | 52.55 | 52.55 | -0.25 (-0.47%) | 82,800 |
| 11 Jan 2005 | USD | 53.37 | 53.4 | 52.65 | 52.8 | 52.8 | -0.54 (-1.01%) | 25,300 |
| 10 Jan 2005 | USD | 53.45 | 53.65 | 53.2 | 53.34 | 53.34 | -0.17 (-0.32%) | 12,500 |
| 7 Jan 2005 | USD | 53.87 | 53.88 | 53.27 | 53.51 | 53.51 | -0.12 (-0.22%) | 24,200 |
| 6 Jan 2005 | USD | 53.15 | 53.82 | 53.15 | 53.63 | 53.63 | +0.41 (+0.77%) | 42,200 |
