| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 60 | 60.34 | 58.68 | 60.34 | 60.34 | +0.8 (+1.34%) | 38,200 |
| 29 Mar 2005 | USD | 60.66 | 61.24 | 59.54 | 59.54 | 59.54 | -1.07 (-1.77%) | 42,900 |
| 28 Mar 2005 | USD | 60.62 | 60.78 | 60.08 | 60.61 | 60.61 | +0.03 (+0.05%) | 42,600 |
| 25 Mar 2005 | USD | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 61.43 | 61.43 | 60 | 60.58 | 60.58 | -0.05 (-0.08%) | 224,200 |
| 23 Mar 2005 | USD | 61.14 | 61.14 | 60.13 | 60.63 | 60.63 | -1.27 (-2.05%) | 69,900 |
| 22 Mar 2005 | USD | 62.72 | 63.53 | 61.85 | 61.9 | 61.9 | -0.7 (-1.12%) | 63,400 |
| 21 Mar 2005 | USD | 63.2 | 63.2 | 62.038 | 62.6 | 62.6 | -0.45 (-0.71%) | 60,200 |
| 18 Mar 2005 | USD | 62.52 | 63.05 | 62.41 | 63.05 | 63.05 | +0.78 (+1.25%) | 50,100 |
| 17 Mar 2005 | USD | 62.29 | 62.39 | 61.7 | 62.27 | 62.27 | +0.91 (+1.48%) | 48,300 |
| 16 Mar 2005 | USD | 61.07 | 62.04 | 60.5 | 61.36 | 61.36 | +0.26 (+0.43%) | 55,600 |
| 15 Mar 2005 | USD | 62.25 | 62.49 | 61.1 | 61.1 | 61.1 | -0.86 (-1.39%) | 53,400 |
| 14 Mar 2005 | USD | 61.74 | 62.07 | 60.63 | 61.96 | 61.96 | +0.42 (+0.68%) | 52,000 |
| 11 Mar 2005 | USD | 60.96 | 62.1485 | 60.96 | 61.54 | 61.54 | +0.53 (+0.87%) | 58,000 |
| 10 Mar 2005 | USD | 61.58 | 61.58 | 60.45 | 61.01 | 61.01 | -1.37 (-2.20%) | 82,900 |
| 9 Mar 2005 | USD | 64.54 | 64.87 | 62.38 | 62.38 | 62.38 | -1.65 (-2.58%) | 105,200 |
| 8 Mar 2005 | USD | 64.36 | 64.65 | 64 | 64.03 | 64.03 | -0.22 (-0.34%) | 59,100 |
| 7 Mar 2005 | USD | 64.6 | 64.6 | 63.5815 | 64.25 | 64.25 | -0.47 (-0.73%) | 71,600 |
| 4 Mar 2005 | USD | 63.86 | 64.8 | 63.58 | 64.72 | 64.72 | +0.88 (+1.38%) | 30,700 |
| 3 Mar 2005 | USD | 63.47 | 63.95 | 63.03 | 63.84 | 63.84 | +0.89 (+1.41%) | 52,300 |
| 2 Mar 2005 | USD | 62.04 | 63 | 62.02 | 62.95 | 62.95 | +0.86 (+1.39%) | 22,500 |
| 1 Mar 2005 | USD | 63.4 | 63.45 | 62 | 62.09 | 62.09 | -1.28 (-2.02%) | 47,900 |
| 28 Feb 2005 | USD | 64.44 | 64.6 | 62.04 | 63.37 | 63.37 | -0.41 (-0.64%) | 120,700 |
| 25 Feb 2005 | USD | 62.5 | 63.96 | 62.5 | 63.78 | 63.78 | +1.62 (+2.61%) | 66,400 |
| 24 Feb 2005 | USD | 61.49 | 62.25 | 61.05 | 62.16 | 62.16 | +1.08 (+1.77%) | 45,600 |
| 23 Feb 2005 | USD | 60.45 | 61.11 | 60.32 | 61.08 | 61.08 | +0.76 (+1.26%) | 36,400 |
| 22 Feb 2005 | USD | 61.03 | 61.67 | 60.31 | 60.32 | 60.32 | -0.46 (-0.76%) | 148,400 |
| 21 Feb 2005 | USD | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 59.62 | 60.95 | 59.62 | 60.78 | 60.78 | +1.27 (+2.13%) | 57,500 |
| 17 Feb 2005 | USD | 60.38 | 60.61 | 59.3515 | 59.51 | 59.51 | -0.74 (-1.23%) | 73,700 |
