| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | USD | 55.28 | 55.52 | 55.18 | 55.5 | 55.5 | +0.11 (+0.20%) | 7,800 |
| 15 Feb 2005 | USD | 55.29 | 55.45 | 55.26 | 55.39 | 55.39 | +0.09 (+0.16%) | 9,800 |
| 14 Feb 2005 | USD | 55.26 | 55.3 | 55.13 | 55.3 | 55.3 | +0.1 (+0.18%) | 21,000 |
| 11 Feb 2005 | USD | 54.94 | 55.28 | 54.75 | 55.2 | 55.2 | +0.31 (+0.56%) | 10,300 |
| 10 Feb 2005 | USD | 54.85 | 54.92 | 54.71 | 54.89 | 54.89 | +0.12 (+0.22%) | 43,600 |
| 9 Feb 2005 | USD | 55.04 | 55.04 | 54.7 | 54.77 | 54.77 | -0.17 (-0.31%) | 14,100 |
| 8 Feb 2005 | USD | 54.75 | 55.03 | 54.75 | 54.94 | 54.94 | -0.01 (-0.02%) | 16,200 |
| 7 Feb 2005 | USD | 54.97 | 55 | 54.85 | 54.95 | 54.95 | +0.16 (+0.29%) | 10,800 |
| 4 Feb 2005 | USD | 54.39 | 54.79 | 54.39 | 54.79 | 54.79 | +0.48 (+0.88%) | 13,100 |
| 3 Feb 2005 | USD | 54.3 | 54.35 | 54.18 | 54.31 | 54.31 | -0.1 (-0.18%) | 107,300 |
| 2 Feb 2005 | USD | 54.2 | 54.41 | 54.2 | 54.41 | 54.41 | +0.262 (+0.48%) | 62,900 |
| 1 Feb 2005 | USD | 53.6 | 54.19 | 53.6 | 54.1485 | 54.1485 | +0.488 (+0.91%) | 19,600 |
| 31 Jan 2005 | USD | 53.55 | 53.69 | 53.48 | 53.66 | 53.66 | +0.66 (+1.25%) | 20,300 |
| 28 Jan 2005 | USD | 53.41 | 53.41 | 53 | 53 | 53 | -0.36 (-0.67%) | 7,100 |
| 27 Jan 2005 | USD | 53.18 | 53.51 | 53.18 | 53.36 | 53.36 | -0.03 (-0.06%) | 23,200 |
| 26 Jan 2005 | USD | 53.31 | 53.39 | 53.15 | 53.39 | 53.39 | +0.19 (+0.36%) | 22,600 |
| 25 Jan 2005 | USD | 53.38 | 53.38 | 53.2 | 53.2 | 53.2 | +0.08 (+0.15%) | 13,200 |
| 24 Jan 2005 | USD | 53.31 | 53.43 | 53.12 | 53.12 | 53.12 | +0.06 (+0.11%) | 28,700 |
| 21 Jan 2005 | USD | 53.57 | 53.57 | 53.06 | 53.06 | 53.06 | -0.3 (-0.56%) | 80,000 |
| 20 Jan 2005 | USD | 53.43 | 53.59 | 53.24 | 53.36 | 53.36 | -0.36 (-0.67%) | 22,500 |
| 19 Jan 2005 | USD | 54.2 | 54.2 | 53.72 | 53.72 | 53.72 | -0.34 (-0.63%) | 13,800 |
| 18 Jan 2005 | USD | 53.52 | 54.09 | 53.435 | 54.06 | 54.06 | +0.53 (+0.99%) | 5,900 |
| 17 Jan 2005 | USD | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 53.38 | 53.57 | 53.28 | 53.53 | 53.53 | +0.37 (+0.70%) | 12,900 |
| 13 Jan 2005 | USD | 53.53 | 53.65 | 53.16 | 53.16 | 53.16 | -0.4 (-0.75%) | 42,300 |
| 12 Jan 2005 | USD | 53.32 | 53.56 | 53.06 | 53.56 | 53.56 | +0.11 (+0.21%) | 15,700 |
| 11 Jan 2005 | USD | 53.39 | 53.59 | 53.35 | 53.45 | 53.45 | -0.22 (-0.41%) | 189,100 |
| 10 Jan 2005 | USD | 53.64 | 53.94 | 53.48 | 53.67 | 53.67 | +0.01 (+0.02%) | 15,100 |
| 7 Jan 2005 | USD | 53.96 | 53.96 | 53.484 | 53.66 | 53.66 | -0.11 (-0.20%) | 33,000 |
| 6 Jan 2005 | USD | 53.5 | 53.86 | 53.5 | 53.77 | 53.77 | +0.27 (+0.50%) | 32,700 |
