| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | USD | 54.24 | 54.35 | 53.85 | 54.24 | 13.56 | -0.36 (-0.66%) | 61,887 |
| 22 Mar 2005 | USD | 54.6 | 54.9 | 54.2 | 54.6 | 13.65 | +0.15 (+0.28%) | 558,175 |
| 21 Mar 2005 | USD | 54.45 | 54.8 | 53.7052 | 54.45 | 13.6125 | +1.75 (+3.32%) | 222,251 |
| 18 Mar 2005 | USD | 52.7 | 52.9 | 52.55 | 52.7 | 13.175 | -1.05 (-1.95%) | 55,325 |
| 17 Mar 2005 | USD | 53.75 | 54.75 | 53.35 | 53.75 | 13.4375 | -0.65 (-1.19%) | 363,870 |
| 16 Mar 2005 | USD | 54.4 | 54.75 | 54.3 | 54.4 | 13.6 | +0.3 (+0.55%) | 277,576 |
| 15 Mar 2005 | USD | 54.1 | 55.35 | 54 | 54.1 | 13.525 | -1.08 (-1.96%) | 788,064 |
| 14 Mar 2005 | USD | 55.18 | 55.25 | 51.65 | 55.18 | 13.795 | +2.18 (+4.11%) | 138,901 |
| 11 Mar 2005 | USD | 53 | 53.13 | 52.45 | 53 | 13.25 | +0.55 (+1.05%) | 161,455 |
| 10 Mar 2005 | USD | 52.45 | 52.75 | 52.35 | 52.45 | 13.1125 | -0.1 (-0.19%) | 74,830 |
| 9 Mar 2005 | USD | 52.55 | 52.55 | 52 | 52.55 | 13.1375 | +0.05 (+0.10%) | 118,731 |
| 8 Mar 2005 | USD | 52.5 | 52.85 | 52.45 | 52.5 | 13.125 | -0.1 (-0.19%) | 114,082 |
| 7 Mar 2005 | USD | 52.6 | 52.7 | 52.3 | 52.6 | 13.15 | -0.6 (-1.13%) | 65,909 |
| 4 Mar 2005 | USD | 53.2 | 53.35 | 52.7 | 53.2 | 13.3 | +0.8 (+1.53%) | 178,641 |
| 3 Mar 2005 | USD | 52.4 | 52.75 | 52.25 | 52.4 | 13.1 | -0.4 (-0.76%) | 97,623 |
| 2 Mar 2005 | USD | 52.8 | 52.95 | 52 | 52.8 | 13.2 | +0.7 (+1.34%) | 106,825 |
| 1 Mar 2005 | USD | 52.1 | 52.375 | 51.95 | 52.1 | 13.025 | -0.15 (-0.29%) | 40,639 |
| 28 Feb 2005 | USD | 52.25 | 53.2 | 52 | 52.25 | 13.0625 | -1 (-1.88%) | 79,425 |
| 25 Feb 2005 | USD | 53.25 | 53.5 | 52.8 | 53.25 | 13.3125 | +0.45 (+0.85%) | 78,807 |
| 24 Feb 2005 | USD | 52.8 | 53 | 52.3 | 52.8 | 13.2 | 0.0 (0.0%) | 76,597 |
| 23 Feb 2005 | USD | 52.8 | 52.85 | 52.35 | 52.8 | 13.2 | -0.8 (-1.49%) | 389,516 |
| 22 Feb 2005 | USD | 53.6 | 53.6 | 53.15 | 53.6 | 13.4 | +1.6 (+3.08%) | 109,456 |
| 21 Feb 2005 | USD | 52 | 52 | 52 | 52 | 13 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 52 | 52 | 51 | 52 | 13 | +0.85 (+1.66%) | 88,108 |
| 17 Feb 2005 | USD | 51.15 | 51.2 | 50.9 | 51.15 | 12.7875 | -0.65 (-1.25%) | 248,167 |
| 16 Feb 2005 | USD | 51.8 | 52 | 51.25 | 51.8 | 12.95 | -0.3 (-0.58%) | 193,201 |
| 15 Feb 2005 | USD | 52.1 | 52.1 | 51.75 | 52.1 | 13.025 | +0.45 (+0.87%) | 85,196 |
| 14 Feb 2005 | USD | 51.65 | 51.75 | 51.35 | 51.65 | 12.9125 | +0.55 (+1.08%) | 45,133 |
| 11 Feb 2005 | USD | 51.1 | 51.19 | 50.9 | 51.1 | 12.775 | +0.3 (+0.59%) | 37,122 |
| 10 Feb 2005 | USD | 50.8 | 51 | 50.45 | 50.8 | 12.7 | +0.6 (+1.20%) | 84,107 |
