| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | USD | 54.74 | 54.85 | 54.46 | 54.46 | 54.46 | -0.26 (-0.48%) | 5,600 |
| 21 Mar 2005 | USD | 54.98 | 54.98 | 54.58 | 54.72 | 54.72 | -0.17 (-0.31%) | 7,500 |
| 18 Mar 2005 | USD | 55.1 | 55.1 | 54.86 | 54.89 | 54.89 | -0.14 (-0.25%) | 1,300 |
| 17 Mar 2005 | USD | 54.89 | 55.14 | 54.86 | 55.03 | 55.03 | +0.2 (+0.36%) | 1,900 |
| 16 Mar 2005 | USD | 55.2 | 55.2 | 54.83 | 54.83 | 54.83 | -0.42 (-0.76%) | 4,800 |
| 15 Mar 2005 | USD | 55.51 | 55.58 | 55.25 | 55.25 | 55.25 | -0.21 (-0.38%) | 2,400 |
| 14 Mar 2005 | USD | 55.44 | 55.48 | 55.4 | 55.46 | 55.46 | +0.13 (+0.23%) | 2,200 |
| 11 Mar 2005 | USD | 55.58 | 55.72 | 55.26 | 55.33 | 55.33 | -0.21 (-0.38%) | 1,600 |
| 10 Mar 2005 | USD | 55.6 | 55.79 | 55.5 | 55.54 | 55.54 | +0.04 (+0.07%) | 3,000 |
| 9 Mar 2005 | USD | 55.67 | 55.74 | 55.4 | 55.5 | 55.5 | -0.43 (-0.77%) | 3,200 |
| 8 Mar 2005 | USD | 56.15 | 56.15 | 55.899 | 55.93 | 55.93 | -0.21 (-0.37%) | 3,800 |
| 7 Mar 2005 | USD | 56.3 | 56.3 | 56.05 | 56.14 | 56.14 | -0.19 (-0.34%) | 7,900 |
| 4 Mar 2005 | USD | 56.11 | 56.36 | 56.11 | 56.33 | 56.33 | +0.3 (+0.54%) | 2,500 |
| 3 Mar 2005 | USD | 56.09 | 56.15 | 55.85 | 56.03 | 56.03 | +0.08 (+0.14%) | 6,000 |
| 2 Mar 2005 | USD | 55.66 | 56.02 | 55.66 | 55.95 | 55.95 | -0.05 (-0.09%) | 3,600 |
| 1 Mar 2005 | USD | 55.67 | 56 | 55.67 | 56 | 56 | +0.5 (+0.90%) | 5,100 |
| 28 Feb 2005 | USD | 55.55 | 55.69 | 55.34 | 55.5 | 55.5 | 0.0 (0.0%) | 4,700 |
| 25 Feb 2005 | USD | 55.29 | 55.55 | 55.18 | 55.5 | 55.5 | +0.23 (+0.42%) | 3,300 |
| 24 Feb 2005 | USD | 54.95 | 55.38 | 54.8 | 55.27 | 55.27 | +0.26 (+0.47%) | 9,200 |
| 23 Feb 2005 | USD | 54.9 | 55.08 | 54.6615 | 55.01 | 55.01 | +0.28 (+0.51%) | 3,800 |
| 22 Feb 2005 | USD | 55.69 | 55.69 | 54.73 | 54.73 | 54.73 | -0.87 (-1.56%) | 4,800 |
| 21 Feb 2005 | USD | 55.6 | 55.6 | 55.6 | 55.6 | 55.6 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 55.59 | 55.73 | 55.56 | 55.6 | 55.6 | -0.12 (-0.22%) | 4,700 |
| 17 Feb 2005 | USD | 56.02 | 56.02 | 55.7 | 55.72 | 55.72 | -0.344 (-0.61%) | 4,700 |
| 16 Feb 2005 | USD | 56.04 | 56.22 | 55.94 | 56.064 | 56.064 | +0.034 (+0.06%) | 10,100 |
| 15 Feb 2005 | USD | 55.88 | 56.07 | 55.88 | 56.03 | 56.03 | +0.08 (+0.14%) | 8,700 |
| 14 Feb 2005 | USD | 55.88 | 55.97 | 55.8 | 55.95 | 55.95 | +0.11 (+0.20%) | 3,300 |
| 11 Feb 2005 | USD | 55.57 | 55.93 | 55.43 | 55.84 | 55.84 | +0.11 (+0.20%) | 6,500 |
| 10 Feb 2005 | USD | 55.72 | 55.73 | 55.47 | 55.73 | 55.73 | +0.23 (+0.41%) | 8,700 |
| 9 Feb 2005 | USD | 55.95 | 55.95 | 55.45 | 55.5 | 55.5 | -0.55 (-0.98%) | 5,000 |
