| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 64.8287 | 66.2906 | 64.8287 | 66.2906 | 1.9908 | +1.957 (+3.04%) | 5,504,926 |
| 29 Mar 2005 | USD | 65.861 | 66.1092 | 64.1271 | 64.3334 | 1.932 | -0.611 (-0.94%) | 6,299,108 |
| 28 Mar 2005 | USD | 65.6544 | 65.6544 | 64.6144 | 64.9444 | 1.9503 | -1.404 (-2.12%) | 3,264,301 |
| 25 Mar 2005 | USD | 66.3484 | 66.3484 | 66.3484 | 66.3484 | 1.9925 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 64.8287 | 66.8768 | 64.7214 | 66.3484 | 1.9925 | +2.387 (+3.73%) | 7,135,563 |
| 23 Mar 2005 | USD | 65.8197 | 65.8197 | 63.6727 | 63.9616 | 1.9208 | -2.024 (-3.07%) | 7,425,455 |
| 22 Mar 2005 | USD | 67.3068 | 68.9003 | 65.2174 | 65.9853 | 1.9816 | -1.032 (-1.54%) | 6,854,734 |
| 21 Mar 2005 | USD | 68.3392 | 68.3392 | 66.8691 | 67.0172 | 2.0126 | -2.42 (-3.49%) | 3,916,558 |
| 18 Mar 2005 | USD | 71.5182 | 71.5182 | 68.8592 | 69.4375 | 2.0853 | -1.626 (-2.29%) | 5,535,123 |
| 17 Mar 2005 | USD | 68.7931 | 71.0968 | 68.5453 | 71.0638 | 2.1341 | +1.651 (+2.38%) | 4,568,814 |
| 16 Mar 2005 | USD | 67.9259 | 69.4123 | 67.8516 | 69.4123 | 2.0845 | +1.073 (+1.57%) | 5,710,266 |
| 15 Mar 2005 | USD | 69.3713 | 69.8914 | 68.3141 | 68.3392 | 2.0523 | -1.032 (-1.49%) | 4,354,415 |
| 14 Mar 2005 | USD | 70.0321 | 70.8079 | 69.2884 | 69.3713 | 2.0833 | -2.106 (-2.95%) | 4,583,913 |
| 11 Mar 2005 | USD | 72.2617 | 72.534 | 71.1882 | 71.4771 | 2.1465 | -0.124 (-0.17%) | 4,348,376 |
| 10 Mar 2005 | USD | 72.0554 | 72.1787 | 71.2792 | 71.6012 | 2.1502 | -0.404 (-0.56%) | 4,834,548 |
| 9 Mar 2005 | USD | 72.6745 | 74.0289 | 71.9721 | 72.0056 | 2.1624 | -1.825 (-2.47%) | 4,671,484 |
| 8 Mar 2005 | USD | 73.9134 | 74.1694 | 73.6325 | 73.8309 | 2.2172 | -0.784 (-1.05%) | 5,583,438 |
| 7 Mar 2005 | USD | 75.3171 | 75.6144 | 74.4994 | 74.6148 | 2.2407 | -0.62 (-0.82%) | 7,642,874 |
| 4 Mar 2005 | USD | 75.9776 | 76.754 | 74.8215 | 75.2344 | 2.2594 | +1.891 (+2.58%) | 8,557,845 |
| 3 Mar 2005 | USD | 72.2617 | 73.4345 | 72.014 | 73.3436 | 2.2026 | +1.495 (+2.08%) | 7,470,751 |
| 2 Mar 2005 | USD | 70.5689 | 72.1376 | 70.5191 | 71.8487 | 2.1577 | +0.413 (+0.58%) | 5,520,024 |
| 1 Mar 2005 | USD | 70.6099 | 71.8487 | 70.197 | 71.4358 | 2.1453 | -0.132 (-0.18%) | 7,718,370 |
| 28 Feb 2005 | USD | 72.427 | 72.7567 | 71.4438 | 71.5677 | 2.1492 | -1.024 (-1.41%) | 3,545,134 |
| 25 Feb 2005 | USD | 73.2111 | 73.2111 | 72.0467 | 72.5917 | 2.18 | -0.413 (-0.57%) | 4,810,390 |
| 24 Feb 2005 | USD | 71.2294 | 73.2529 | 71.2043 | 73.0045 | 2.1924 | +2.725 (+3.88%) | 5,610,612 |
| 23 Feb 2005 | USD | 70.6099 | 70.6925 | 70.1143 | 70.2793 | 2.1105 | +0.586 (+0.84%) | 1,579,306 |
| 22 Feb 2005 | USD | 69.6275 | 71.023 | 69.4947 | 69.6933 | 2.0929 | +0.273 (+0.39%) | 5,876,349 |
| 21 Feb 2005 | USD | 69.4204 | 69.4204 | 69.4204 | 69.4204 | 2.0848 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 71.2704 | 71.2704 | 69.2473 | 69.4204 | 2.0848 | -2.057 (-2.88%) | 3,907,499 |
| 17 Feb 2005 | USD | 71.7247 | 72.014 | 71.4358 | 71.4771 | 2.1465 | +0.744 (+1.05%) | 4,907,021 |
