| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | USD | 41.48 | 41.9 | 40 | 41.51 | 41.51 | +0.01 (+0.02%) | 861,001 |
| 15 Feb 2005 | USD | 42.9 | 43.32 | 41.13 | 41.5 | 41.5 | -1.27 (-2.97%) | 1,903,787 |
| 14 Feb 2005 | USD | 42.2 | 43.26 | 40.8 | 42.77 | 42.77 | +2.13 (+5.24%) | 2,701,521 |
| 11 Feb 2005 | USD | 37.88 | 40.85 | 37.34 | 40.64 | 40.64 | +2.07 (+5.37%) | 1,662,189 |
| 10 Feb 2005 | USD | 39.29 | 39.53 | 38.07 | 38.57 | 38.57 | -0.15 (-0.39%) | 856,948 |
| 9 Feb 2005 | USD | 39.13 | 41.56 | 37 | 38.72 | 38.72 | -0.06 (-0.15%) | 3,844,190 |
| 8 Feb 2005 | USD | 39.08 | 39.47 | 38.55 | 38.78 | 38.78 | +0.75 (+1.97%) | 1,627,549 |
| 7 Feb 2005 | USD | 38.23 | 38.8 | 37.56 | 38.03 | 38.03 | +0.03 (+0.08%) | 855,009 |
| 4 Feb 2005 | USD | 36.62 | 38.13 | 36.61 | 38 | 38 | +1.37 (+3.74%) | 585,694 |
| 3 Feb 2005 | USD | 35.72 | 38.25 | 35.07 | 36.63 | 36.63 | -0.15 (-0.41%) | 3,027,528 |
| 2 Feb 2005 | USD | 37.51 | 37.9 | 36.4 | 36.78 | 36.78 | -0.87 (-2.31%) | 977,340 |
| 1 Feb 2005 | USD | 39 | 39.5 | 37.45 | 37.65 | 37.65 | -1.25 (-3.21%) | 593,253 |
| 31 Jan 2005 | USD | 38.1 | 38.99 | 37.95 | 38.9 | 38.9 | +1 (+2.64%) | 552,931 |
| 28 Jan 2005 | USD | 38.9 | 39.25 | 37.3 | 37.9 | 37.9 | -0.59 (-1.53%) | 595,739 |
| 27 Jan 2005 | USD | 37.05 | 39 | 36.75 | 38.49 | 38.49 | +1.56 (+4.22%) | 1,061,068 |
| 26 Jan 2005 | USD | 36.2 | 37.1 | 36 | 36.93 | 36.93 | +0.63 (+1.74%) | 319,474 |
| 25 Jan 2005 | USD | 36.01 | 37.24 | 36.01 | 36.3 | 36.3 | +0.13 (+0.36%) | 252,932 |
| 24 Jan 2005 | USD | 37.16 | 37.92 | 35.95 | 36.17 | 36.17 | -1.52 (-4.03%) | 475,956 |
| 21 Jan 2005 | USD | 38.14 | 38.43 | 37.42 | 37.69 | 37.69 | -0.46 (-1.21%) | 341,483 |
| 20 Jan 2005 | USD | 38.5 | 39.72 | 37.5 | 38.15 | 38.15 | -0.64 (-1.65%) | 480,515 |
| 19 Jan 2005 | USD | 38.74 | 40.11 | 38.26 | 38.79 | 38.79 | -0.05 (-0.13%) | 1,073,653 |
| 18 Jan 2005 | USD | 38.25 | 39.36 | 38 | 38.84 | 38.84 | +0.53 (+1.38%) | 659,129 |
| 17 Jan 2005 | USD | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 39.02 | 39.71 | 37.85 | 38.31 | 38.31 | -0.5 (-1.29%) | 692,352 |
| 13 Jan 2005 | USD | 38.44 | 39.47 | 37.27 | 38.81 | 38.81 | +0.72 (+1.89%) | 900,874 |
| 12 Jan 2005 | USD | 36.11 | 38.38 | 36.09 | 38.09 | 38.09 | +2 (+5.54%) | 1,117,483 |
| 11 Jan 2005 | USD | 34.96 | 38.03 | 33.53 | 36.09 | 36.09 | +2.46 (+7.31%) | 2,235,734 |
| 10 Jan 2005 | USD | 34 | 34.97 | 32.75 | 33.63 | 33.63 | -0.27 (-0.80%) | 553,280 |
| 7 Jan 2005 | USD | 34.24 | 34.96 | 33.77 | 33.9 | 33.9 | -0.09 (-0.26%) | 422,841 |
| 6 Jan 2005 | USD | 34.25 | 34.79 | 33.36 | 33.99 | 33.99 | -0.06 (-0.18%) | 517,235 |
