| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | USD | 67.27 | 67.27 | 66.61 | 66.86 | 16.715 | -0.26 (-0.39%) | 1,400 |
| 9 Mar 2005 | USD | 67.8 | 67.8 | 67.12 | 67.12 | 16.78 | -0.91 (-1.34%) | 13,300 |
| 8 Mar 2005 | USD | 68.43 | 68.43 | 68.03 | 68.03 | 17.0075 | -0.5 (-0.73%) | 2,600 |
| 7 Mar 2005 | USD | 68.39 | 68.58 | 68.37 | 68.53 | 17.1325 | +0.4 (+0.59%) | 7,700 |
| 4 Mar 2005 | USD | 67.57 | 68.21 | 67.57 | 68.13 | 17.0325 | +0.83 (+1.23%) | 3,600 |
| 3 Mar 2005 | USD | 67.47 | 67.47 | 67.1 | 67.3 | 16.825 | -0.04 (-0.06%) | 1,700 |
| 2 Mar 2005 | USD | 67.46 | 67.46 | 67.22 | 67.34 | 16.835 | +0.01 (+0.01%) | 1,000 |
| 1 Mar 2005 | USD | 67.11 | 67.37 | 67.06 | 67.33 | 16.8325 | +0.41 (+0.61%) | 8,200 |
| 28 Feb 2005 | USD | 67.08 | 67.12 | 66.51 | 66.92 | 16.73 | -0.26 (-0.39%) | 7,800 |
| 25 Feb 2005 | USD | 66.4 | 67.18 | 66.4 | 67.18 | 16.795 | +1.17 (+1.77%) | 2,300 |
| 24 Feb 2005 | USD | 65.68 | 66.01 | 65.48 | 66.01 | 16.5025 | +0.5 (+0.76%) | 1,900 |
| 23 Feb 2005 | USD | 65.49 | 65.61 | 65.39 | 65.51 | 16.3775 | +0.19 (+0.29%) | 5,600 |
| 22 Feb 2005 | USD | 65.92 | 66.32 | 65.32 | 65.32 | 16.33 | -0.97 (-1.46%) | 23,200 |
| 21 Feb 2005 | USD | 66.29 | 66.29 | 66.29 | 66.29 | 16.5725 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 66.39 | 66.39 | 66.29 | 66.29 | 16.5725 | -0.18 (-0.27%) | 1,300 |
| 17 Feb 2005 | USD | 66.88 | 66.88 | 66.47 | 66.47 | 16.6175 | -0.33 (-0.49%) | 6,900 |
| 16 Feb 2005 | USD | 66.64 | 66.8 | 66.55 | 66.8 | 16.7 | +0.07 (+0.10%) | 3,700 |
| 15 Feb 2005 | USD | 66.74 | 66.81 | 66.49 | 66.73 | 16.6825 | +0.18 (+0.27%) | 4,400 |
| 14 Feb 2005 | USD | 66.48 | 66.55 | 66.41 | 66.55 | 16.6375 | -0.06 (-0.09%) | 19,400 |
| 11 Feb 2005 | USD | 65.82 | 66.63 | 65.81 | 66.61 | 16.6525 | +0.61 (+0.92%) | 6,000 |
| 10 Feb 2005 | USD | 65.76 | 66 | 65.76 | 66 | 16.5 | +0.13 (+0.20%) | 2,500 |
| 9 Feb 2005 | USD | 66.13 | 66.2 | 65.87 | 65.87 | 16.4675 | -0.77 (-1.16%) | 3,300 |
| 8 Feb 2005 | USD | 66.57 | 66.64 | 66.43 | 66.64 | 16.66 | +0.26 (+0.39%) | 1,400 |
| 7 Feb 2005 | USD | 66.73 | 66.73 | 66.38 | 66.38 | 16.595 | -0.02 (-0.03%) | 1,700 |
| 4 Feb 2005 | USD | 65.87 | 66.4 | 65.87 | 66.4 | 16.6 | +0.73 (+1.11%) | 1,900 |
| 3 Feb 2005 | USD | 65.51 | 65.67 | 65.39 | 65.67 | 16.4175 | +0.1 (+0.15%) | 8,900 |
| 2 Feb 2005 | USD | 65.49 | 65.78 | 65.49 | 65.57 | 16.3925 | +0.21 (+0.32%) | 2,700 |
| 1 Feb 2005 | USD | 64.88 | 65.4 | 64.88 | 65.36 | 16.34 | +0.6 (+0.93%) | 8,400 |
| 31 Jan 2005 | USD | 64.55 | 64.88 | 64.54 | 64.76 | 16.19 | +0.76 (+1.19%) | 2,000 |
| 28 Jan 2005 | USD | 64.18 | 64.22 | 63.88 | 64 | 16 | -0.156 (-0.24%) | 4,600 |
