| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 51.29 | 51.94 | 51.29 | 51.94 | 51.94 | +0.68 (+1.33%) | 24,100 |
| 29 Mar 2005 | USD | 51.3 | 51.7 | 51.13 | 51.26 | 51.26 | +0.02 (+0.04%) | 23,500 |
| 28 Mar 2005 | USD | 51.53 | 51.53 | 51.15 | 51.24 | 51.24 | -0.26 (-0.50%) | 27,700 |
| 25 Mar 2005 | USD | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 51.64 | 52.1 | 51.44 | 51.5 | 51.5 | -0.51 (-0.98%) | 22,600 |
| 23 Mar 2005 | USD | 51.65 | 52.33 | 51.5 | 52.01 | 52.01 | -0.09 (-0.17%) | 25,000 |
| 22 Mar 2005 | USD | 53.46 | 53.46 | 52.1 | 52.1 | 52.1 | -0.95 (-1.79%) | 18,100 |
| 21 Mar 2005 | USD | 53.3 | 53.3 | 52.77 | 53.05 | 53.05 | -0.36 (-0.67%) | 27,100 |
| 18 Mar 2005 | USD | 53.6 | 53.65 | 53.1 | 53.41 | 53.41 | -0.19 (-0.35%) | 22,700 |
| 17 Mar 2005 | USD | 53.44 | 53.77 | 53.42 | 53.6 | 53.6 | +0.56 (+1.06%) | 21,100 |
| 16 Mar 2005 | USD | 53.66 | 53.7 | 53.02 | 53.04 | 53.04 | -0.64 (-1.19%) | 40,800 |
| 15 Mar 2005 | USD | 54.27 | 54.54 | 53.6 | 53.68 | 53.68 | -0.07 (-0.13%) | 51,500 |
| 14 Mar 2005 | USD | 53.24 | 53.75 | 53.15 | 53.75 | 53.75 | +0.74 (+1.40%) | 40,200 |
| 11 Mar 2005 | USD | 53.5 | 53.52 | 53 | 53.01 | 53.01 | -0.6 (-1.12%) | 21,200 |
| 10 Mar 2005 | USD | 53.1 | 53.8 | 53.1 | 53.61 | 53.61 | +0.36 (+0.68%) | 58,500 |
| 9 Mar 2005 | USD | 54.8 | 54.8 | 53.21 | 53.25 | 53.25 | -1.55 (-2.83%) | 60,700 |
| 8 Mar 2005 | USD | 55.2 | 55.2 | 54.59 | 54.8 | 54.8 | -0.31 (-0.56%) | 16,200 |
| 7 Mar 2005 | USD | 55 | 55.53 | 54.68 | 55.11 | 55.11 | +0.26 (+0.47%) | 42,800 |
| 4 Mar 2005 | USD | 54.13 | 54.85 | 53.99 | 54.85 | 54.85 | +1.012 (+1.88%) | 24,200 |
| 3 Mar 2005 | USD | 53.55 | 53.9 | 53.4415 | 53.8385 | 53.8385 | +0.288 (+0.54%) | 9,900 |
| 2 Mar 2005 | USD | 53.55 | 53.81 | 53.42 | 53.55 | 53.55 | -0.36 (-0.67%) | 15,700 |
| 1 Mar 2005 | USD | 53.25 | 53.91 | 53.25 | 53.91 | 53.91 | +0.56 (+1.05%) | 34,900 |
| 28 Feb 2005 | USD | 53.54 | 53.67 | 52.81 | 53.35 | 53.35 | -0.15 (-0.28%) | 55,100 |
| 25 Feb 2005 | USD | 52.77 | 53.55 | 52.77 | 53.5 | 53.5 | +0.76 (+1.44%) | 30,500 |
| 24 Feb 2005 | USD | 52.95 | 52.95 | 52.52 | 52.74 | 52.74 | +0.04 (+0.08%) | 15,800 |
| 23 Feb 2005 | USD | 53.2 | 53.5 | 52.7 | 52.7 | 52.7 | -0.2 (-0.38%) | 24,000 |
| 22 Feb 2005 | USD | 54.09 | 54.09 | 52.9 | 52.9 | 52.9 | -1.56 (-2.86%) | 100,300 |
| 21 Feb 2005 | USD | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 54.69 | 54.69 | 54.17 | 54.46 | 54.46 | -0.48 (-0.87%) | 22,900 |
| 17 Feb 2005 | USD | 55.02 | 55.11 | 54.87 | 54.94 | 54.94 | -0.04 (-0.07%) | 23,600 |
