| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | USD | 35.85 | 36.2 | 35.5 | 36.06 | 36.06 | +0.35 (+0.98%) | 1,118,300 |
| 16 Mar 2005 | USD | 36.04 | 36.4 | 35.02 | 35.71 | 35.71 | -0.29 (-0.81%) | 1,100,300 |
| 15 Mar 2005 | USD | 36.85 | 37.4 | 35.95 | 36 | 36 | -0.65 (-1.77%) | 1,056,700 |
| 14 Mar 2005 | USD | 36.45 | 36.65 | 35.23 | 36.65 | 36.65 | +0.2 (+0.55%) | 715,400 |
| 11 Mar 2005 | USD | 35.91 | 37 | 35.88 | 36.45 | 36.45 | +0.54 (+1.50%) | 1,387,100 |
| 10 Mar 2005 | USD | 37.95 | 37.95 | 35.6 | 35.91 | 35.91 | -2.05 (-5.40%) | 1,570,400 |
| 9 Mar 2005 | USD | 38.3 | 39.25 | 37.79 | 37.96 | 37.96 | -0.34 (-0.89%) | 1,469,600 |
| 8 Mar 2005 | USD | 37.7 | 38.78 | 37.7 | 38.3 | 38.3 | +0.6 (+1.59%) | 1,409,000 |
| 7 Mar 2005 | USD | 37.61 | 37.96 | 36.25 | 37.7 | 37.7 | -0.01 (-0.03%) | 1,149,300 |
| 4 Mar 2005 | USD | 35.98 | 37.95 | 35.9 | 37.71 | 37.71 | +1.83 (+5.10%) | 1,195,200 |
| 3 Mar 2005 | USD | 36 | 36.36 | 35.85 | 35.88 | 35.88 | +0.68 (+1.93%) | 1,109,200 |
| 2 Mar 2005 | USD | 33.73 | 35.5 | 33.73 | 35.2 | 35.2 | +1.32 (+3.90%) | 1,441,700 |
| 1 Mar 2005 | USD | 34.02 | 34.59 | 33.2 | 33.88 | 33.88 | -0.13 (-0.38%) | 1,065,400 |
| 28 Feb 2005 | USD | 34.9 | 35.59 | 33.1 | 34.01 | 34.01 | -0.44 (-1.28%) | 1,321,600 |
| 25 Feb 2005 | USD | 33.42 | 34.59 | 33.23 | 34.45 | 34.45 | +1.03 (+3.08%) | 1,099,500 |
| 24 Feb 2005 | USD | 32.62 | 33.43 | 32.55 | 33.42 | 33.42 | +1.05 (+3.24%) | 687,500 |
| 23 Feb 2005 | USD | 31.7 | 32.66 | 31.54 | 32.37 | 32.37 | +0.84 (+2.66%) | 742,700 |
| 22 Feb 2005 | USD | 31.75 | 32.51 | 31.35 | 31.53 | 31.53 | -0.03 (-0.10%) | 801,400 |
| 21 Feb 2005 | USD | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 31 | 31.77 | 31 | 31.56 | 31.56 | +0.56 (+1.81%) | 635,600 |
| 17 Feb 2005 | USD | 31.27 | 31.96 | 30.86 | 31 | 31 | -0.17 (-0.55%) | 828,400 |
| 16 Feb 2005 | USD | 30.63 | 31.22 | 30.56 | 31.17 | 31.17 | +0.59 (+1.93%) | 1,397,400 |
| 15 Feb 2005 | USD | 31 | 31.41 | 30.37 | 30.58 | 30.58 | -0.42 (-1.35%) | 616,100 |
| 14 Feb 2005 | USD | 31.01 | 31.21 | 30.75 | 31 | 31 | +0.24 (+0.78%) | 735,200 |
| 11 Feb 2005 | USD | 30.1 | 31.09 | 29.8 | 30.76 | 30.76 | +0.67 (+2.23%) | 614,300 |
| 10 Feb 2005 | USD | 29.12 | 30.15 | 29.05 | 30.09 | 30.09 | +1.07 (+3.69%) | 849,100 |
| 9 Feb 2005 | USD | 29.52 | 29.69 | 28.95 | 29.02 | 29.02 | -0.57 (-1.93%) | 418,600 |
| 8 Feb 2005 | USD | 29.15 | 29.67 | 28.95 | 29.59 | 29.59 | +0.4 (+1.37%) | 629,000 |
| 7 Feb 2005 | USD | 30.05 | 30.2 | 28.88 | 29.19 | 29.19 | -0.86 (-2.86%) | 845,400 |
| 4 Feb 2005 | USD | 29.62 | 30.11 | 29.59 | 30.05 | 30.05 | +0.35 (+1.18%) | 597,300 |
