| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | USD | 78.27 | 78.82 | 78.21 | 78.44 | 7.844 | +0.072 (+0.09%) | 109,720 |
| 22 Mar 2005 | USD | 78.77 | 79.5 | 78.368 | 78.368 | 7.8368 | -0.694 (-0.88%) | 890,520 |
| 21 Mar 2005 | USD | 78.77 | 79.24 | 78.48 | 79.062 | 7.9062 | +0.092 (+0.12%) | 1,542,960 |
| 18 Mar 2005 | USD | 79.28 | 79.46 | 78.81 | 78.97 | 7.897 | -0.711 (-0.89%) | 696,120 |
| 17 Mar 2005 | USD | 78.86 | 79.85 | 78.82 | 79.681 | 7.9681 | +0.151 (+0.19%) | 1,358,590 |
| 16 Mar 2005 | USD | 80.4 | 80.4 | 79.3 | 79.53 | 7.953 | -0.76 (-0.95%) | 345,190 |
| 15 Mar 2005 | USD | 80.75 | 81.22 | 80.21 | 80.29 | 8.029 | -0.43 (-0.53%) | 270,870 |
| 14 Mar 2005 | USD | 80.45 | 80.78 | 80.3 | 80.72 | 8.072 | +0.14 (+0.17%) | 61,200 |
| 11 Mar 2005 | USD | 81.34 | 81.58 | 80.28 | 80.58 | 8.058 | -0.49 (-0.60%) | 105,360 |
| 10 Mar 2005 | USD | 81.4 | 81.4 | 80.48 | 81.07 | 8.107 | -0.33 (-0.41%) | 341,740 |
| 9 Mar 2005 | USD | 81.67 | 81.989 | 81.21 | 81.4 | 8.14 | -0.32 (-0.39%) | 248,000 |
| 8 Mar 2005 | USD | 81.65 | 82.529 | 81.65 | 81.72 | 8.172 | -0.62 (-0.75%) | 178,730 |
| 7 Mar 2005 | USD | 82.75 | 82.863 | 81.831 | 82.34 | 8.234 | +0.67 (+0.82%) | 716,660 |
| 4 Mar 2005 | USD | 81.884 | 81.98 | 81.43 | 81.67 | 8.167 | +0.5 (+0.62%) | 437,870 |
| 3 Mar 2005 | USD | 81.75 | 81.81 | 80.77 | 81.17 | 8.117 | -0.48 (-0.59%) | 387,500 |
| 2 Mar 2005 | USD | 80.88 | 82.22 | 80.88 | 81.65 | 8.165 | +0.03 (+0.04%) | 383,610 |
| 1 Mar 2005 | USD | 81.42 | 81.712 | 81.22 | 81.62 | 8.162 | +0.8 (+0.99%) | 214,120 |
| 28 Feb 2005 | USD | 81.08 | 81.5 | 80.4 | 80.82 | 8.082 | -0.619 (-0.76%) | 110,820 |
| 25 Feb 2005 | USD | 81.75 | 81.75 | 80.79 | 81.439 | 8.1439 | +0.609 (+0.75%) | 175,290 |
| 24 Feb 2005 | USD | 79.93 | 80.86 | 79.84 | 80.83 | 8.083 | +0.62 (+0.77%) | 452,330 |
| 23 Feb 2005 | USD | 80.14 | 80.46 | 79.77 | 80.21 | 8.021 | +0.11 (+0.14%) | 446,750 |
| 22 Feb 2005 | USD | 80.64 | 81.186 | 80.01 | 80.1 | 8.01 | -0.99 (-1.22%) | 292,800 |
| 21 Feb 2005 | USD | 81.09 | 81.09 | 81.09 | 81.09 | 8.109 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 81.32 | 81.56 | 81.02 | 81.09 | 8.109 | -0.2 (-0.25%) | 83,560 |
| 17 Feb 2005 | USD | 82.3 | 82.54 | 81.29 | 81.29 | 8.129 | -0.94 (-1.14%) | 264,640 |
| 16 Feb 2005 | USD | 82.08 | 82.48 | 82 | 82.23 | 8.223 | -0.151 (-0.18%) | 239,860 |
| 15 Feb 2005 | USD | 81.85 | 83 | 81.85 | 82.381 | 8.2381 | +0.331 (+0.40%) | 354,090 |
| 14 Feb 2005 | USD | 81.89 | 82.17 | 81.84 | 82.05 | 8.205 | +0.19 (+0.23%) | 418,830 |
| 11 Feb 2005 | USD | 80.95 | 82.08 | 80.34 | 81.86 | 8.186 | +0.94 (+1.16%) | 354,800 |
| 10 Feb 2005 | USD | 80.95 | 81.07 | 80.36 | 80.92 | 8.092 | +0.1 (+0.12%) | 447,500 |
