| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | USD | 63.74 | 63.82 | 63.48 | 63.48 | 15.87 | -0.36 (-0.56%) | 2,700 |
| 21 Mar 2005 | USD | 64 | 64 | 63.44 | 63.84 | 15.96 | -0.01 (-0.02%) | 3,700 |
| 18 Mar 2005 | USD | 63.74 | 63.85 | 63.5 | 63.85 | 15.9625 | -0.21 (-0.33%) | 3,300 |
| 17 Mar 2005 | USD | 63.99 | 64.16 | 63.99 | 64.06 | 16.015 | 0.0 (0.0%) | 5,500 |
| 16 Mar 2005 | USD | 64.45 | 64.45 | 63.92 | 64.06 | 16.015 | -0.63 (-0.97%) | 3,800 |
| 15 Mar 2005 | USD | 65.16 | 65.16 | 64.66 | 64.69 | 16.1725 | -0.22 (-0.34%) | 2,800 |
| 14 Mar 2005 | USD | 64.65 | 64.92 | 64.65 | 64.91 | 16.2275 | +0.21 (+0.32%) | 11,000 |
| 11 Mar 2005 | USD | 65 | 65.19 | 64.57 | 64.7 | 16.175 | -0.42 (-0.64%) | 9,600 |
| 10 Mar 2005 | USD | 65.05 | 65.12 | 65.04 | 65.12 | 16.28 | +0.05 (+0.08%) | 3,000 |
| 9 Mar 2005 | USD | 65.15 | 65.44 | 65.04 | 65.07 | 16.2675 | -0.52 (-0.79%) | 8,500 |
| 8 Mar 2005 | USD | 65.76 | 65.79 | 65.58 | 65.59 | 16.3975 | -0.21 (-0.32%) | 9,400 |
| 7 Mar 2005 | USD | 65.76 | 65.87 | 65.74 | 65.8 | 16.45 | +0.37 (+0.57%) | 10,500 |
| 4 Mar 2005 | USD | 65.15 | 65.46 | 65.15 | 65.43 | 16.3575 | +0.51 (+0.79%) | 600 |
| 3 Mar 2005 | USD | 64.92 | 64.93 | 64.7 | 64.92 | 16.23 | +0.07 (+0.11%) | 5,300 |
| 2 Mar 2005 | USD | 64.7 | 65 | 64.54 | 64.85 | 16.2125 | +0.11 (+0.17%) | 7,000 |
| 1 Mar 2005 | USD | 64.84 | 64.84 | 64.71 | 64.74 | 16.185 | +0.29 (+0.45%) | 2,800 |
| 28 Feb 2005 | USD | 64.76 | 64.78 | 64.36 | 64.45 | 16.1125 | -0.4 (-0.62%) | 7,400 |
| 25 Feb 2005 | USD | 64.45 | 64.85 | 64.44 | 64.85 | 16.2125 | +0.4 (+0.62%) | 9,300 |
| 24 Feb 2005 | USD | 64.07 | 64.46 | 63.99 | 64.45 | 16.1125 | +0.46 (+0.72%) | 7,400 |
| 23 Feb 2005 | USD | 63.95 | 64.16 | 63.85 | 63.99 | 15.9975 | +0.17 (+0.27%) | 7,100 |
| 22 Feb 2005 | USD | 64.45 | 64.45 | 63.81 | 63.82 | 15.955 | -0.77 (-1.19%) | 2,200 |
| 21 Feb 2005 | USD | 64.59 | 64.59 | 64.59 | 64.59 | 16.1475 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 64.55 | 64.59 | 64.43 | 64.59 | 16.1475 | +0.08 (+0.12%) | 2,700 |
| 17 Feb 2005 | USD | 64.97 | 64.97 | 64.51 | 64.51 | 16.1275 | -0.46 (-0.71%) | 12,900 |
| 16 Feb 2005 | USD | 64.84 | 64.97 | 64.72 | 64.97 | 16.2425 | -0.02 (-0.03%) | 3,600 |
| 15 Feb 2005 | USD | 64.95 | 65.09 | 64.86 | 64.99 | 16.2475 | +0.08 (+0.12%) | 3,000 |
| 14 Feb 2005 | USD | 65 | 65 | 64.79 | 64.91 | 16.2275 | -0.08 (-0.12%) | 14,600 |
| 11 Feb 2005 | USD | 64.48 | 65.09 | 64.48 | 64.99 | 16.2475 | +0.49 (+0.76%) | 6,100 |
| 10 Feb 2005 | USD | 64.46 | 64.56 | 64.24 | 64.5 | 16.125 | +0.26 (+0.40%) | 4,000 |
| 9 Feb 2005 | USD | 64.71 | 64.71 | 64.22 | 64.24 | 16.06 | -0.46 (-0.71%) | 8,400 |
