| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | USD | 43.98 | 44.18 | 43.85 | 43.95 | 116.4238 | -0.02 (-0.05%) | 332,200 |
| 22 Feb 2005 | USD | 44.1 | 44.49 | 43.89 | 43.97 | 116.4768 | -0.13 (-0.29%) | 367,300 |
| 21 Feb 2005 | USD | 44.1 | 44.1 | 44.1 | 44.1 | 116.8212 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 44.06 | 44.4 | 43.94 | 44.1 | 116.8212 | +0.04 (+0.09%) | 389,700 |
| 17 Feb 2005 | USD | 45.25 | 45.25 | 43.68 | 44.06 | 116.7152 | -1.44 (-3.16%) | 1,037,400 |
| 16 Feb 2005 | USD | 45.6 | 45.8 | 45.41 | 45.5 | 120.5298 | -0.22 (-0.48%) | 218,200 |
| 15 Feb 2005 | USD | 45.55 | 45.8 | 45.39 | 45.72 | 121.1126 | -0.06 (-0.13%) | 438,900 |
| 14 Feb 2005 | USD | 45.99 | 46.25 | 45.67 | 45.78 | 121.2715 | -0.07 (-0.15%) | 189,600 |
| 11 Feb 2005 | USD | 45.35 | 45.95 | 45.35 | 45.85 | 121.457 | +0.51 (+1.12%) | 247,400 |
| 10 Feb 2005 | USD | 45.65 | 45.73 | 44.97 | 45.34 | 120.106 | -0.22 (-0.48%) | 309,100 |
| 9 Feb 2005 | USD | 46.3 | 46.31 | 45.28 | 45.56 | 120.6887 | -0.81 (-1.75%) | 388,800 |
| 8 Feb 2005 | USD | 46.35 | 46.89 | 46.24 | 46.37 | 122.8344 | -0.09 (-0.19%) | 511,700 |
| 7 Feb 2005 | USD | 46.71 | 46.95 | 46.27 | 46.46 | 123.0728 | -0.24 (-0.51%) | 474,300 |
| 4 Feb 2005 | USD | 46.8 | 47.1 | 46.66 | 46.7 | 123.7086 | +0.11 (+0.24%) | 420,100 |
| 3 Feb 2005 | USD | 47.15 | 47.15 | 46.46 | 46.59 | 123.4172 | -0.6 (-1.27%) | 651,800 |
| 2 Feb 2005 | USD | 47.07 | 47.42 | 46.9 | 47.19 | 125.0066 | +0.12 (+0.25%) | 618,000 |
| 1 Feb 2005 | USD | 47.1 | 47.32 | 46.85 | 47.07 | 124.6887 | +0.21 (+0.45%) | 1,014,100 |
| 31 Jan 2005 | USD | 46.54 | 47.14 | 46.41 | 46.86 | 124.1325 | +0.26 (+0.56%) | 529,400 |
| 28 Jan 2005 | USD | 47 | 47.28 | 46.25 | 46.6 | 123.4437 | -0.73 (-1.54%) | 1,350,200 |
| 27 Jan 2005 | USD | 45.69 | 47.47 | 45.6 | 47.33 | 125.3775 | +1.64 (+3.59%) | 946,800 |
| 26 Jan 2005 | USD | 45.5 | 45.73 | 45.34 | 45.69 | 121.0331 | +0.37 (+0.82%) | 369,500 |
| 25 Jan 2005 | USD | 45.12 | 45.45 | 45.11 | 45.32 | 120.053 | +0.22 (+0.49%) | 361,600 |
| 24 Jan 2005 | USD | 45 | 45.47 | 44.97 | 45.1 | 119.4702 | 0.0 (0.0%) | 278,000 |
| 21 Jan 2005 | USD | 45.12 | 45.45 | 44.78 | 45.1 | 119.4702 | -0.27 (-0.60%) | 475,500 |
| 20 Jan 2005 | USD | 45.2 | 45.78 | 45.18 | 45.37 | 120.1854 | +0.22 (+0.49%) | 632,200 |
| 19 Jan 2005 | USD | 46 | 46 | 44.63 | 45.15 | 119.6026 | -1.02 (-2.21%) | 981,000 |
| 18 Jan 2005 | USD | 45.58 | 46.18 | 45.29 | 46.17 | 122.3046 | +0.59 (+1.29%) | 884,600 |
| 17 Jan 2005 | USD | 45.58 | 45.58 | 45.58 | 45.58 | 120.7417 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 44.5 | 45.58 | 44.5 | 45.58 | 120.7417 | +1.08 (+2.43%) | 1,173,600 |
| 13 Jan 2005 | USD | 43.7 | 44.7 | 43.7 | 44.5 | 117.8808 | +0.89 (+2.04%) | 1,394,300 |
