| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 55.76 | 56.31 | 55.76 | 56.3 | 56.3 | +0.97 (+1.75%) | 5,700 |
| 29 Mar 2005 | USD | 56.17 | 56.58 | 55.33 | 55.33 | 55.33 | -0.98 (-1.74%) | 13,800 |
| 28 Mar 2005 | USD | 56.4 | 56.52 | 56.27 | 56.31 | 56.31 | -0.11 (-0.19%) | 3,300 |
| 25 Mar 2005 | USD | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 56.3 | 56.57 | 56.3 | 56.42 | 56.42 | +0.32 (+0.57%) | 8,700 |
| 23 Mar 2005 | USD | 56.33 | 56.38 | 56 | 56.1 | 56.1 | -0.57 (-1.01%) | 7,300 |
| 22 Mar 2005 | USD | 57.1 | 57.52 | 56.6 | 56.67 | 56.67 | -0.38 (-0.67%) | 6,400 |
| 21 Mar 2005 | USD | 57.1 | 57.1 | 56.91 | 57.05 | 57.05 | -0.08 (-0.14%) | 7,000 |
| 18 Mar 2005 | USD | 57.38 | 57.45 | 56.8 | 57.13 | 57.13 | -0.38 (-0.66%) | 14,200 |
| 17 Mar 2005 | USD | 57.07 | 57.51 | 56.98 | 57.51 | 57.51 | +0.37 (+0.65%) | 12,800 |
| 16 Mar 2005 | USD | 57.36 | 57.49 | 57 | 57.14 | 57.14 | -0.36 (-0.63%) | 12,900 |
| 15 Mar 2005 | USD | 58.15 | 58.15 | 57.5 | 57.5 | 57.5 | -0.29 (-0.50%) | 8,700 |
| 14 Mar 2005 | USD | 57.65 | 57.84 | 57.49 | 57.79 | 57.79 | +0.42 (+0.73%) | 12,000 |
| 11 Mar 2005 | USD | 57.48 | 57.53 | 57.35 | 57.37 | 57.37 | -0.02 (-0.03%) | 1,500 |
| 10 Mar 2005 | USD | 57.62 | 57.72 | 57.1 | 57.39 | 57.39 | -0.25 (-0.43%) | 15,600 |
| 9 Mar 2005 | USD | 58.18 | 58.2 | 57.64 | 57.64 | 57.64 | -0.91 (-1.55%) | 8,200 |
| 8 Mar 2005 | USD | 58.8 | 58.8 | 58.3115 | 58.55 | 58.55 | -0.15 (-0.26%) | 8,900 |
| 7 Mar 2005 | USD | 58.72 | 59.05 | 58.7 | 58.7 | 58.7 | -0.001 (0.0%) | 11,700 |
| 4 Mar 2005 | USD | 58.17 | 58.84 | 58.17 | 58.701 | 58.701 | +0.661 (+1.14%) | 7,100 |
| 3 Mar 2005 | USD | 58.1 | 58.1 | 57.67 | 58.04 | 58.04 | +0.09 (+0.16%) | 36,500 |
| 2 Mar 2005 | USD | 57.78 | 58.18 | 57.7 | 57.95 | 57.95 | -0.06 (-0.10%) | 6,900 |
| 1 Mar 2005 | USD | 57.8 | 58.07 | 57.58 | 58.01 | 58.01 | +0.49 (+0.85%) | 6,800 |
| 28 Feb 2005 | USD | 57.65 | 57.79 | 57.06 | 57.52 | 57.52 | -0.18 (-0.31%) | 15,200 |
| 25 Feb 2005 | USD | 56.87 | 57.72 | 56.87 | 57.7 | 57.7 | +0.85 (+1.50%) | 9,700 |
| 24 Feb 2005 | USD | 56.31 | 56.85 | 56.2015 | 56.85 | 56.85 | +0.43 (+0.76%) | 7,600 |
| 23 Feb 2005 | USD | 56.44 | 56.5885 | 56.2915 | 56.42 | 56.42 | +0.23 (+0.41%) | 14,200 |
| 22 Feb 2005 | USD | 56.98 | 57 | 56.19 | 56.19 | 56.19 | -1.07 (-1.87%) | 28,500 |
| 21 Feb 2005 | USD | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 57.48 | 57.53 | 57.08 | 57.26 | 57.26 | -0.22 (-0.38%) | 9,400 |
| 17 Feb 2005 | USD | 57.56 | 57.87 | 57.48 | 57.48 | 57.48 | -0.42 (-0.73%) | 13,400 |
