| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 65.56 | 66.14 | 65.56 | 66.14 | 16.535 | +1.05 (+1.61%) | 8,300 |
| 29 Mar 2005 | USD | 65.97 | 66.59 | 65.09 | 65.09 | 16.2725 | -1.09 (-1.65%) | 6,100 |
| 28 Mar 2005 | USD | 66.5 | 66.5 | 66.18 | 66.18 | 16.545 | -0.34 (-0.51%) | 3,000 |
| 25 Mar 2005 | USD | 66.52 | 66.52 | 66.52 | 66.52 | 16.63 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 66.36 | 66.75 | 66.36 | 66.52 | 16.63 | +0.48 (+0.73%) | 9,200 |
| 23 Mar 2005 | USD | 66.25 | 66.28 | 65.91 | 66.04 | 16.51 | -0.72 (-1.08%) | 6,500 |
| 22 Mar 2005 | USD | 67.23 | 67.69 | 66.76 | 66.76 | 16.69 | -0.06 (-0.09%) | 9,000 |
| 21 Mar 2005 | USD | 66.9 | 66.9 | 66.46 | 66.82 | 16.705 | +0.07 (+0.10%) | 4,600 |
| 18 Mar 2005 | USD | 67.12 | 67.12 | 66.72 | 66.75 | 16.6875 | -0.48 (-0.71%) | 4,900 |
| 17 Mar 2005 | USD | 67.13 | 67.23 | 67 | 67.23 | 16.8075 | +0.29 (+0.43%) | 2,400 |
| 16 Mar 2005 | USD | 67.34 | 67.34 | 66.85 | 66.94 | 16.735 | -0.48 (-0.71%) | 2,900 |
| 15 Mar 2005 | USD | 68.28 | 68.29 | 67.42 | 67.42 | 16.855 | -0.33 (-0.49%) | 6,800 |
| 14 Mar 2005 | USD | 67.74 | 67.79 | 67.45 | 67.75 | 16.9375 | +0.5 (+0.74%) | 6,700 |
| 11 Mar 2005 | USD | 68.07 | 68.08 | 67.25 | 67.25 | 16.8125 | -0.18 (-0.27%) | 9,100 |
| 10 Mar 2005 | USD | 68.04 | 68.09 | 67.43 | 67.43 | 16.8575 | -0.5 (-0.74%) | 4,400 |
| 9 Mar 2005 | USD | 68.44 | 68.49 | 67.93 | 67.93 | 16.9825 | -0.91 (-1.32%) | 14,600 |
| 8 Mar 2005 | USD | 69.35 | 69.35 | 68.83 | 68.84 | 17.21 | -0.44 (-0.64%) | 37,400 |
| 7 Mar 2005 | USD | 69.45 | 69.6 | 69.21 | 69.28 | 17.32 | -0.17 (-0.24%) | 12,800 |
| 4 Mar 2005 | USD | 68.87 | 69.47 | 68.86 | 69.45 | 17.3625 | +0.83 (+1.21%) | 5,000 |
| 3 Mar 2005 | USD | 68.74 | 68.87 | 68.18 | 68.62 | 17.155 | +0.02 (+0.03%) | 7,900 |
| 2 Mar 2005 | USD | 68.29 | 69.02 | 68.29 | 68.6 | 17.15 | -0.03 (-0.04%) | 4,700 |
| 1 Mar 2005 | USD | 68.22 | 68.74 | 68.22 | 68.63 | 17.1575 | +0.41 (+0.60%) | 1,200 |
| 28 Feb 2005 | USD | 68.57 | 68.74 | 67.83 | 68.22 | 17.055 | -0.22 (-0.32%) | 6,900 |
| 25 Feb 2005 | USD | 67.72 | 68.44 | 67.56 | 68.44 | 17.11 | +0.86 (+1.27%) | 3,300 |
| 24 Feb 2005 | USD | 66.87 | 67.58 | 66.4 | 67.58 | 16.895 | +0.74 (+1.11%) | 9,000 |
| 23 Feb 2005 | USD | 66.9 | 67.03 | 66.66 | 66.84 | 16.71 | +0.42 (+0.63%) | 6,600 |
| 22 Feb 2005 | USD | 67.05 | 67.5 | 66.42 | 66.42 | 16.605 | -1.07 (-1.59%) | 6,600 |
| 21 Feb 2005 | USD | 67.49 | 67.49 | 67.49 | 67.49 | 16.8725 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 67.55 | 67.7 | 67.18 | 67.49 | 16.8725 | -0.12 (-0.18%) | 4,600 |
| 17 Feb 2005 | USD | 68.38 | 68.38 | 67.61 | 67.61 | 16.9025 | -0.53 (-0.78%) | 26,800 |
