| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | USD | 38.9504 | 38.9504 | 38.3 | 38.3104 | 2.3944 | -0.26 (-0.67%) | 1,564,048 |
| 22 Mar 2005 | USD | 39.8304 | 39.9504 | 38.4104 | 38.5704 | 2.4106 | -1.23 (-3.09%) | 1,957,056 |
| 21 Mar 2005 | USD | 40.4904 | 40.4904 | 39.24 | 39.8 | 2.4875 | -0.01 (-0.03%) | 1,150,560 |
| 18 Mar 2005 | USD | 40.6704 | 40.6704 | 39.5304 | 39.8104 | 2.4882 | -0.75 (-1.85%) | 1,574,960 |
| 17 Mar 2005 | USD | 41.1304 | 41.44 | 40.02 | 40.56 | 2.535 | -1.5 (-3.57%) | 8,406,960 |
| 16 Mar 2005 | USD | 42.5704 | 42.8 | 42.0304 | 42.06 | 2.6288 | -0.24 (-0.57%) | 1,019,856 |
| 15 Mar 2005 | USD | 42.6 | 43.5 | 42.26 | 42.3 | 2.6437 | -0.38 (-0.89%) | 940,832 |
| 14 Mar 2005 | USD | 42.88 | 43.1 | 42.2504 | 42.68 | 2.6675 | +0.11 (+0.26%) | 2,250,208 |
| 11 Mar 2005 | USD | 41.4904 | 43.54 | 40.98 | 42.5704 | 2.6606 | +1.56 (+3.80%) | 2,519,376 |
| 10 Mar 2005 | USD | 40.6304 | 41.5392 | 40.1504 | 41.0104 | 2.5631 | +0.29 (+0.71%) | 3,556,688 |
| 9 Mar 2005 | USD | 41.3904 | 41.62 | 40.4 | 40.72 | 2.545 | -0.68 (-1.64%) | 1,740,544 |
| 8 Mar 2005 | USD | 41.5 | 42.4904 | 41.2504 | 41.4 | 2.5875 | 0.0 (0.0%) | 1,818,256 |
| 7 Mar 2005 | USD | 39.4 | 41.5 | 39.1 | 41.4 | 2.5875 | +2 (+5.08%) | 2,720,784 |
| 4 Mar 2005 | USD | 39.66 | 39.94 | 38.96 | 39.4 | 2.4625 | -0.02 (-0.05%) | 1,208,160 |
| 3 Mar 2005 | USD | 39.02 | 40.1904 | 39.02 | 39.42 | 2.4638 | +0.18 (+0.46%) | 1,885,072 |
| 2 Mar 2005 | USD | 39.9 | 39.96 | 38.64 | 39.24 | 2.4525 | -0.5 (-1.26%) | 1,835,312 |
| 1 Mar 2005 | USD | 38.6 | 40.1 | 37.7816 | 39.74 | 2.4838 | +1.19 (+3.09%) | 2,646,576 |
| 28 Feb 2005 | USD | 37.3704 | 39.5 | 37.2 | 38.5504 | 2.4094 | +0.9 (+2.39%) | 2,852,528 |
| 25 Feb 2005 | USD | 39.5 | 39.5 | 37.26 | 37.6504 | 2.3531 | -1.74 (-4.42%) | 5,059,424 |
| 24 Feb 2005 | USD | 39.5 | 39.8 | 38.5104 | 39.3904 | 2.4619 | -0.22 (-0.56%) | 2,696,272 |
| 23 Feb 2005 | USD | 39.02 | 40.2704 | 38.8504 | 39.6104 | 2.4756 | +0.51 (+1.31%) | 3,251,936 |
| 22 Feb 2005 | USD | 39.5 | 40.44 | 39.0304 | 39.1 | 2.4438 | +0.7 (+1.82%) | 6,541,680 |
| 21 Feb 2005 | USD | 38.4 | 38.4 | 38.4 | 38.4 | 2.4 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 38.94 | 39 | 38.3 | 38.4 | 2.4 | 0.0 (0.0%) | 4,590,096 |
| 17 Feb 2005 | USD | 39.36 | 40.42 | 38.0504 | 38.4 | 2.4 | -1.28 (-3.23%) | 3,745,056 |
| 16 Feb 2005 | USD | 42.42 | 42.7504 | 39.2504 | 39.68 | 2.48 | -2.96 (-6.94%) | 5,658,304 |
| 15 Feb 2005 | USD | 42.6304 | 42.7104 | 42 | 42.64 | 2.665 | +0.41 (+0.97%) | 717,072 |
| 14 Feb 2005 | USD | 42.28 | 42.7 | 42.0104 | 42.2304 | 2.6394 | +0.25 (+0.60%) | 2,259,008 |
| 11 Feb 2005 | USD | 42 | 42.2 | 41.2 | 41.98 | 2.6237 | +0.38 (+0.91%) | 2,039,472 |
| 10 Feb 2005 | USD | 41.5 | 42 | 41.12 | 41.6 | 2.6 | +0.3 (+0.73%) | 519,136 |
