| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | USD | 33.8157 | 33.8965 | 33.3311 | 33.3668 | 12.678 | -0.475 (-1.41%) | 2,223,811 |
| 22 Mar 2005 | USD | 33.313 | 34.363 | 33.1156 | 33.8423 | 12.8587 | +0.305 (+0.91%) | 4,190,136 |
| 21 Mar 2005 | USD | 33.2144 | 33.7079 | 32.5323 | 33.5374 | 12.7428 | -0.359 (-1.06%) | 3,913,882 |
| 18 Mar 2005 | USD | 34.0938 | 34.1478 | 33.8067 | 33.8965 | 12.8793 | -0.233 (-0.68%) | 5,028,867 |
| 17 Mar 2005 | USD | 34.4439 | 34.8566 | 33.654 | 34.1297 | 12.9679 | -0.305 (-0.89%) | 3,861,388 |
| 16 Mar 2005 | USD | 35.2695 | 35.2695 | 34.1478 | 34.4349 | 13.0838 | -0.871 (-2.47%) | 5,339,726 |
| 15 Mar 2005 | USD | 35.6732 | 36.0324 | 35.1081 | 35.3055 | 13.4146 | -0.368 (-1.03%) | 2,325,280 |
| 14 Mar 2005 | USD | 36.3555 | 36.4361 | 35.2515 | 35.6732 | 13.5544 | -0.772 (-2.12%) | 6,249,427 |
| 11 Mar 2005 | USD | 36.158 | 36.6247 | 36.1221 | 36.445 | 13.8476 | +0.063 (+0.17%) | 1,223,785 |
| 10 Mar 2005 | USD | 37.3336 | 37.3695 | 36.1941 | 36.3822 | 13.8237 | -1.023 (-2.74%) | 3,552,879 |
| 9 Mar 2005 | USD | 37.863 | 37.9619 | 37.2617 | 37.4054 | 14.2125 | -0.494 (-1.30%) | 1,774,239 |
| 8 Mar 2005 | USD | 37.9799 | 38.1592 | 37.7374 | 37.899 | 14.4001 | -0.081 (-0.21%) | 2,187,153 |
| 7 Mar 2005 | USD | 37.8271 | 38.1144 | 37.7374 | 37.9799 | 14.4308 | +0.314 (+0.83%) | 3,878,104 |
| 4 Mar 2005 | USD | 36.4812 | 37.7914 | 36.4812 | 37.6657 | 14.3114 | +1.355 (+3.73%) | 2,924,415 |
| 3 Mar 2005 | USD | 36.1759 | 36.4092 | 36.1131 | 36.3105 | 13.7965 | +0.126 (+0.35%) | 2,266,628 |
| 2 Mar 2005 | USD | 35.3233 | 36.1848 | 35.2872 | 36.1848 | 13.7487 | +0.862 (+2.44%) | 2,549,039 |
| 1 Mar 2005 | USD | 35.449 | 35.6642 | 35.0002 | 35.3233 | 13.4214 | -0.547 (-1.53%) | 2,999,782 |
| 28 Feb 2005 | USD | 36.7053 | 36.7095 | 35.4848 | 35.8708 | 13.6294 | -0.897 (-2.44%) | 2,791,860 |
| 25 Feb 2005 | USD | 35.1258 | 36.7682 | 35.0453 | 36.7682 | 13.9704 | +1.687 (+4.81%) | 2,770,454 |
| 24 Feb 2005 | USD | 34.8837 | 35.09 | 34.5784 | 35.0811 | 13.3294 | +0.197 (+0.57%) | 1,558,691 |
| 23 Feb 2005 | USD | 34.8297 | 35.09 | 34.749 | 34.8837 | 13.2544 | +0.063 (+0.18%) | 1,407,954 |
| 22 Feb 2005 | USD | 34.8566 | 35.2964 | 34.8207 | 34.8207 | 13.2304 | -0.036 (-0.10%) | 1,678,049 |
| 21 Feb 2005 | USD | 34.8566 | 34.8566 | 34.8566 | 34.8566 | 13.2441 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 34.7309 | 34.9376 | 34.5838 | 34.8566 | 13.2441 | +0.009 (+0.03%) | 2,471,911 |
| 17 Feb 2005 | USD | 35.0002 | 35.0002 | 34.7759 | 34.8477 | 13.2407 | +0.135 (+0.39%) | 1,833,479 |
| 16 Feb 2005 | USD | 34.9106 | 34.9643 | 34.5784 | 34.7132 | 13.1896 | -0.287 (-0.82%) | 2,544,933 |
| 15 Feb 2005 | USD | 35.09 | 35.2515 | 34.9464 | 35.0002 | 13.2986 | -0.063 (-0.18%) | 1,135,513 |
| 14 Feb 2005 | USD | 35.09 | 35.2695 | 34.9194 | 35.0631 | 13.3225 | +0.018 (+0.05%) | 1,221,732 |
| 11 Feb 2005 | USD | 34.8837 | 35.2695 | 34.7132 | 35.0453 | 13.3158 | +0.162 (+0.46%) | 1,401,502 |
| 10 Feb 2005 | USD | 34.8029 | 34.9913 | 34.7221 | 34.8837 | 13.2544 | +0.09 (+0.26%) | 909,408 |
