| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | USD | 24.42 | 24.68 | 23.88 | 24.08 | 24.08 | -0.33 (-1.35%) | 1,986,489 |
| 15 Feb 2005 | USD | 23.76 | 24.614 | 23.64 | 24.41 | 24.41 | +0.89 (+3.78%) | 2,367,646 |
| 14 Feb 2005 | USD | 24.14 | 24.17 | 23.42 | 23.52 | 23.52 | -0.45 (-1.88%) | 1,877,925 |
| 11 Feb 2005 | USD | 23.2 | 24.37 | 22.46 | 23.97 | 23.97 | +0.87 (+3.77%) | 3,655,182 |
| 10 Feb 2005 | USD | 24.1 | 24.27 | 23 | 23.1 | 23.1 | -0.78 (-3.27%) | 3,134,298 |
| 9 Feb 2005 | USD | 24.7 | 24.8 | 23.8 | 23.88 | 23.88 | -0.61 (-2.49%) | 1,904,945 |
| 8 Feb 2005 | USD | 23.62 | 24.64 | 23.6 | 24.49 | 24.49 | +0.85 (+3.60%) | 2,623,247 |
| 7 Feb 2005 | USD | 24.06 | 24.17 | 23.59 | 23.64 | 23.64 | -0.26 (-1.09%) | 1,612,784 |
| 4 Feb 2005 | USD | 23.66 | 23.95 | 23.49 | 23.9 | 23.9 | +0.12 (+0.50%) | 2,395,988 |
| 3 Feb 2005 | USD | 23.9 | 23.99 | 23.45 | 23.78 | 23.78 | -0.16 (-0.67%) | 1,813,385 |
| 2 Feb 2005 | USD | 24.15 | 24.37 | 23.82 | 23.94 | 23.94 | -0.11 (-0.46%) | 2,595,238 |
| 1 Feb 2005 | USD | 23.95 | 24.16 | 23.54 | 24.05 | 24.05 | +0.02 (+0.08%) | 2,312,179 |
| 31 Jan 2005 | USD | 24.12 | 24.36 | 23.85 | 24.03 | 24.03 | +0.3 (+1.26%) | 2,323,907 |
| 28 Jan 2005 | USD | 24.48 | 24.5 | 23.52 | 23.73 | 23.73 | -0.56 (-2.31%) | 2,188,844 |
| 27 Jan 2005 | USD | 24.36 | 24.93 | 24.06 | 24.29 | 24.29 | +0.069 (+0.28%) | 3,598,297 |
| 26 Jan 2005 | USD | 23.965 | 24.72 | 23.82 | 24.2213 | 24.2213 | +0.641 (+2.72%) | 4,535,311 |
| 25 Jan 2005 | USD | 23 | 24.03 | 22.75 | 23.58 | 23.58 | +0.81 (+3.56%) | 5,380,770 |
| 24 Jan 2005 | USD | 23.69 | 23.78 | 22.6 | 22.77 | 22.77 | -0.76 (-3.23%) | 4,412,060 |
| 21 Jan 2005 | USD | 24.17 | 24.25 | 23.47 | 23.53 | 23.53 | -0.47 (-1.96%) | 4,806,854 |
| 20 Jan 2005 | USD | 24.45 | 24.93 | 23.67 | 24 | 24 | -0.58 (-2.36%) | 6,358,732 |
| 19 Jan 2005 | USD | 25.6 | 25.75 | 24.48 | 24.58 | 24.58 | -0.92 (-3.61%) | 5,260,850 |
| 18 Jan 2005 | USD | 26.35 | 26.35 | 25.01 | 25.5 | 25.5 | -0.38 (-1.47%) | 8,889,599 |
| 17 Jan 2005 | USD | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 27.08 | 27.68 | 25.45 | 25.88 | 25.88 | -9.19 (-26.20%) | 37,015,835 |
| 13 Jan 2005 | USD | 34.71 | 35.57 | 34.27 | 35.07 | 35.07 | +0.94 (+2.75%) | 8,285,774 |
| 12 Jan 2005 | USD | 33.2 | 34.31 | 32.85 | 34.13 | 34.13 | +1.4 (+4.28%) | 3,654,778 |
| 11 Jan 2005 | USD | 33.37 | 33.91 | 32.35 | 32.73 | 32.73 | -1.28 (-3.76%) | 2,958,484 |
| 10 Jan 2005 | USD | 33.93 | 34.59 | 33.19 | 34.01 | 34.01 | +0.41 (+1.22%) | 2,254,157 |
| 7 Jan 2005 | USD | 33.54 | 34.59 | 33.08 | 33.6 | 33.6 | +0.6 (+1.82%) | 2,682,265 |
| 6 Jan 2005 | USD | 34.25 | 34.68 | 32.85 | 33 | 33 | -0.84 (-2.48%) | 3,757,063 |
