| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | USD | 58.64 | 58.64 | 58.32 | 58.45 | 11.69 | -0.44 (-0.75%) | 101,200 |
| 30 Mar 2005 | USD | 58.16 | 58.89 | 58.16 | 58.89 | 11.778 | +0.96 (+1.66%) | 124,900 |
| 29 Mar 2005 | USD | 58.04 | 58.48 | 57.93 | 57.93 | 11.586 | -0.36 (-0.62%) | 69,100 |
| 28 Mar 2005 | USD | 58.42 | 58.53 | 58.15 | 58.29 | 11.658 | +0.05 (+0.09%) | 316,700 |
| 25 Mar 2005 | USD | 58.24 | 58.24 | 58.24 | 58.24 | 11.648 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 58.4 | 58.66 | 58.16 | 58.24 | 11.648 | 0.0 (0.0%) | 230,000 |
| 23 Mar 2005 | USD | 57.81 | 58.4 | 57.62 | 58.24 | 11.648 | +0.54 (+0.94%) | 62,600 |
| 22 Mar 2005 | USD | 58.01 | 58.24 | 57.62 | 57.7 | 11.54 | +0.02 (+0.03%) | 82,500 |
| 21 Mar 2005 | USD | 57.84 | 57.96 | 57.46 | 57.68 | 11.536 | -0.29 (-0.50%) | 43,800 |
| 18 Mar 2005 | USD | 58.04 | 58.04 | 57.5 | 57.97 | 11.594 | +0.09 (+0.16%) | 77,100 |
| 17 Mar 2005 | USD | 57.71 | 58.04 | 57.58 | 57.88 | 11.576 | +0.041 (+0.07%) | 70,800 |
| 16 Mar 2005 | USD | 58.27 | 58.33 | 57.7 | 57.839 | 11.5678 | -0.581 (-0.99%) | 77,700 |
| 15 Mar 2005 | USD | 59.22 | 59.22 | 58.35 | 58.42 | 11.684 | -0.68 (-1.15%) | 48,900 |
| 14 Mar 2005 | USD | 58.45 | 59.1 | 58.26 | 59.1 | 11.82 | +0.56 (+0.96%) | 79,200 |
| 11 Mar 2005 | USD | 59.1 | 59.15 | 58.37 | 58.54 | 11.708 | -0.46 (-0.78%) | 130,500 |
| 10 Mar 2005 | USD | 58.95 | 59.28 | 58.86 | 59 | 11.8 | +0.15 (+0.25%) | 144,500 |
| 9 Mar 2005 | USD | 59 | 59.19 | 58.69 | 58.85 | 11.77 | -0.43 (-0.73%) | 131,100 |
| 8 Mar 2005 | USD | 59.51 | 59.66 | 59.15 | 59.28 | 11.856 | -0.38 (-0.64%) | 69,900 |
| 7 Mar 2005 | USD | 59.56 | 59.92 | 59.52 | 59.66 | 11.932 | +0.13 (+0.22%) | 108,800 |
| 4 Mar 2005 | USD | 59.2 | 59.57 | 59.2 | 59.53 | 11.906 | +0.41 (+0.69%) | 74,600 |
| 3 Mar 2005 | USD | 59.45 | 59.45 | 58.81 | 59.12 | 11.824 | -0.06 (-0.10%) | 46,800 |
| 2 Mar 2005 | USD | 58.91 | 59.57 | 58.8 | 59.18 | 11.836 | +0.11 (+0.19%) | 100,300 |
| 1 Mar 2005 | USD | 58.94 | 59.19 | 58.85 | 59.07 | 11.814 | +0.57 (+0.97%) | 76,500 |
| 28 Feb 2005 | USD | 58.91 | 59 | 58.37 | 58.5 | 11.7 | -1.06 (-1.78%) | 194,900 |
| 25 Feb 2005 | USD | 59.04 | 59.57 | 58.94 | 59.56 | 11.912 | +0.62 (+1.05%) | 87,800 |
| 24 Feb 2005 | USD | 58.58 | 59 | 58.1 | 58.94 | 11.788 | +0.33 (+0.56%) | 158,500 |
| 23 Feb 2005 | USD | 58.32 | 58.72 | 58.21 | 58.61 | 11.722 | +0.37 (+0.64%) | 90,600 |
| 22 Feb 2005 | USD | 58.8 | 59.12 | 58.13 | 58.24 | 11.648 | -0.76 (-1.29%) | 1,051,900 |
| 21 Feb 2005 | USD | 59 | 59 | 59 | 59 | 11.8 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 58.27 | 59 | 58.04 | 59 | 11.8 | +0.74 (+1.27%) | 146,400 |
