| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | USD | 59.5 | 60.5 | 58.75 | 59.5 | 5.95 | -2.45 (-3.95%) | 19,972 |
| 15 Mar 2005 | USD | 61.95 | 62.5 | 61.95 | 61.95 | 6.195 | -0.3 (-0.48%) | 69,066 |
| 14 Mar 2005 | USD | 62.25 | 62.6 | 61 | 62.25 | 6.225 | -1.4 (-2.20%) | 47,251 |
| 11 Mar 2005 | USD | 63.65 | 63.85 | 62.72 | 63.65 | 6.365 | +0.9 (+1.43%) | 18,017 |
| 10 Mar 2005 | USD | 62.75 | 63.75 | 61.75 | 62.75 | 6.275 | -2.25 (-3.46%) | 161,462 |
| 9 Mar 2005 | USD | 65 | 65.25 | 64.25 | 65 | 6.5 | +0.25 (+0.39%) | 25,322 |
| 8 Mar 2005 | USD | 64.75 | 65.5 | 64.75 | 64.75 | 6.475 | -0.9 (-1.37%) | 36,611 |
| 7 Mar 2005 | USD | 65.65 | 65.75 | 64.2 | 65.65 | 6.565 | +1.15 (+1.78%) | 30,325 |
| 4 Mar 2005 | USD | 64.5 | 64.75 | 63.25 | 64.5 | 6.45 | +2.05 (+3.28%) | 183,059 |
| 3 Mar 2005 | USD | 62.45 | 62.8 | 61.75 | 62.45 | 6.245 | +0.21 (+0.34%) | 54,580 |
| 2 Mar 2005 | USD | 62.24 | 63.25 | 61.75 | 62.24 | 6.224 | -2.21 (-3.43%) | 39,825 |
| 1 Mar 2005 | USD | 64.45 | 64.85 | 63.8 | 64.45 | 6.445 | -1.8 (-2.72%) | 17,527 |
| 28 Feb 2005 | USD | 66.25 | 66.6 | 64.85 | 66.25 | 6.625 | +3.05 (+4.83%) | 51,590 |
| 25 Feb 2005 | USD | 63.2 | 64.1 | 62.9 | 63.2 | 6.32 | +0.7 (+1.12%) | 62,869 |
| 24 Feb 2005 | USD | 62.5 | 63.5 | 61.88 | 62.5 | 6.25 | +0.9 (+1.46%) | 59,611 |
| 23 Feb 2005 | USD | 61.6 | 62 | 60.5 | 61.6 | 6.16 | +0.6 (+0.98%) | 42,855 |
| 22 Feb 2005 | USD | 61 | 61 | 59.7 | 61 | 6.1 | +2.05 (+3.48%) | 100,474 |
| 21 Feb 2005 | USD | 58.95 | 58.95 | 58.95 | 58.95 | 5.895 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 58.95 | 59 | 58.4 | 58.95 | 5.895 | +0.05 (+0.08%) | 614,303 |
| 17 Feb 2005 | USD | 58.9 | 59.25 | 58.55 | 58.9 | 5.89 | +0.55 (+0.94%) | 361,950 |
| 16 Feb 2005 | USD | 58.35 | 58.5 | 57.75 | 58.35 | 5.835 | -0.15 (-0.26%) | 180,321 |
| 15 Feb 2005 | USD | 58.5 | 58.5 | 56.9 | 58.5 | 5.85 | +1.75 (+3.08%) | 237,935 |
| 14 Feb 2005 | USD | 56.75 | 57.5 | 56 | 56.75 | 5.675 | -0.85 (-1.48%) | 178,483 |
| 11 Feb 2005 | USD | 57.6 | 57.6 | 56.7 | 57.6 | 5.76 | -0.4 (-0.69%) | 87,115 |
| 10 Feb 2005 | USD | 58 | 58.5 | 57.5 | 58 | 5.8 | +0.9 (+1.58%) | 85,827 |
| 9 Feb 2005 | USD | 57.1 | 58.4 | 56.75 | 57.1 | 5.71 | -1.4 (-2.39%) | 169,498 |
| 8 Feb 2005 | USD | 58.5 | 58.5 | 57.3 | 58.5 | 5.85 | +1 (+1.74%) | 150,492 |
| 7 Feb 2005 | USD | 57.5 | 58.5 | 56.99 | 57.5 | 5.75 | -0.8 (-1.37%) | 19,774 |
| 4 Feb 2005 | USD | 58.3 | 58.75 | 57.8 | 58.3 | 5.83 | +0.3 (+0.52%) | 68,209 |
| 3 Feb 2005 | USD | 58 | 59.25 | 58 | 58 | 5.8 | -0.75 (-1.28%) | 47,540 |
