| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | USD | 39 | 39.28 | 38.88 | 39 | 39 | +0.05 (+0.13%) | 6,924 |
| 11 Mar 2005 | USD | 39.2 | 39.5 | 38.91 | 38.95 | 38.95 | -0.05 (-0.13%) | 5,910 |
| 10 Mar 2005 | USD | 40.09 | 40.09 | 39 | 39 | 39 | -0.71 (-1.79%) | 18,695 |
| 9 Mar 2005 | USD | 39.2 | 40.07 | 39.11 | 39.71 | 39.71 | +0.44 (+1.12%) | 23,102 |
| 8 Mar 2005 | USD | 39.36 | 39.84 | 39.1 | 39.27 | 39.27 | -0.41 (-1.03%) | 12,610 |
| 7 Mar 2005 | USD | 39.04 | 39.72 | 39 | 39.68 | 39.68 | +0.34 (+0.86%) | 13,956 |
| 4 Mar 2005 | USD | 38.81 | 39.34 | 38.81 | 39.34 | 39.34 | +0.19 (+0.49%) | 10,903 |
| 3 Mar 2005 | USD | 39.2 | 39.5 | 39.02 | 39.15 | 39.15 | +0.05 (+0.13%) | 12,565 |
| 2 Mar 2005 | USD | 39.2 | 39.25 | 38.98 | 39.1 | 39.1 | 0.0 (0.0%) | 24,943 |
| 1 Mar 2005 | USD | 39 | 39.31 | 38.81 | 39.1 | 39.1 | +0.09 (+0.23%) | 15,104 |
| 28 Feb 2005 | USD | 38.5 | 39.01 | 38.3 | 39.01 | 39.01 | +0.09 (+0.23%) | 15,635 |
| 25 Feb 2005 | USD | 38.71 | 39.19 | 38.71 | 38.92 | 38.92 | -0.14 (-0.36%) | 19,773 |
| 24 Feb 2005 | USD | 38.85 | 39.55 | 38.85 | 39.06 | 39.06 | +0.11 (+0.28%) | 5,120 |
| 23 Feb 2005 | USD | 39.15 | 39.15 | 38.6 | 38.95 | 38.95 | -0.16 (-0.41%) | 20,361 |
| 22 Feb 2005 | USD | 39.04 | 39.19 | 38.83 | 39.11 | 39.11 | +0.16 (+0.41%) | 21,008 |
| 21 Feb 2005 | USD | 39.05 | 39.57 | 38.8 | 38.95 | 38.95 | -0.46 (-1.17%) | 17,771 |
| 18 Feb 2005 | USD | 38.7 | 39.41 | 38.55 | 39.41 | 39.41 | +0.55 (+1.42%) | 9,861 |
| 17 Feb 2005 | USD | 38.05 | 39.01 | 38 | 38.86 | 38.86 | +0.66 (+1.73%) | 8,546 |
| 16 Feb 2005 | USD | 38.8 | 38.8 | 37.55 | 38.2 | 38.2 | -0.24 (-0.62%) | 25,871 |
| 15 Feb 2005 | USD | 39 | 39 | 38.21 | 38.44 | 38.44 | -0.76 (-1.94%) | 34,523 |
| 14 Feb 2005 | USD | 39.15 | 39.35 | 38.8 | 39.2 | 39.2 | -0.15 (-0.38%) | 9,031 |
| 11 Feb 2005 | USD | 39.7 | 39.7 | 39.23 | 39.35 | 39.35 | -0.35 (-0.88%) | 18,240 |
| 10 Feb 2005 | USD | 38.65 | 39.8 | 38.65 | 39.7 | 39.7 | +1.28 (+3.33%) | 37,627 |
| 9 Feb 2005 | USD | 37.52 | 39 | 35.77 | 38.42 | 38.42 | +0.67 (+1.77%) | 25,401 |
| 8 Feb 2005 | USD | 37.67 | 37.99 | 37.5 | 37.75 | 37.75 | +0.05 (+0.13%) | 13,618 |
| 7 Feb 2005 | USD | 37.2 | 37.7 | 37.05 | 37.7 | 37.7 | +0.2 (+0.53%) | 16,486 |
| 4 Feb 2005 | USD | 38.19 | 38.19 | 37.16 | 37.5 | 37.5 | -0.18 (-0.48%) | 16,556 |
| 3 Feb 2005 | USD | 37.81 | 38.29 | 37.6 | 37.68 | 37.68 | -0.1 (-0.26%) | 12,278 |
| 2 Feb 2005 | USD | 37.8 | 37.9 | 37.15 | 37.78 | 37.78 | +0.01 (+0.03%) | 14,669 |
| 1 Feb 2005 | USD | 36.1 | 38.45 | 36.1 | 37.77 | 37.77 | +1.72 (+4.77%) | 36,388 |
