| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | USD | 54.29 | 54.39 | 54.21 | 54.25 | 54.25 | +0.2 (+0.37%) | 17,900 |
| 30 Mar 2005 | USD | 53.66 | 54.05 | 53.59 | 54.05 | 54.05 | +0.73 (+1.37%) | 12,900 |
| 29 Mar 2005 | USD | 53.6 | 53.96 | 53.32 | 53.32 | 53.32 | -0.46 (-0.86%) | 10,500 |
| 28 Mar 2005 | USD | 53.83 | 53.98 | 53.78 | 53.78 | 53.78 | +0.12 (+0.22%) | 20,600 |
| 25 Mar 2005 | USD | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 53.95 | 54.01 | 53.66 | 53.66 | 53.66 | -0.36 (-0.67%) | 72,300 |
| 23 Mar 2005 | USD | 54.05 | 54.17 | 53.87 | 54.02 | 54.02 | -0.11 (-0.20%) | 399,400 |
| 22 Mar 2005 | USD | 54.91 | 55.06 | 54.11 | 54.13 | 54.13 | -0.65 (-1.19%) | 20,200 |
| 21 Mar 2005 | USD | 55.05 | 55.05 | 54.49 | 54.78 | 54.78 | -0.26 (-0.47%) | 20,400 |
| 18 Mar 2005 | USD | 55.08 | 55.1 | 54.66 | 55.04 | 55.04 | -0.01 (-0.02%) | 13,400 |
| 17 Mar 2005 | USD | 54.89 | 55.15 | 54.86 | 55.05 | 55.05 | +0.14 (+0.25%) | 18,500 |
| 16 Mar 2005 | USD | 55.24 | 55.24 | 54.81 | 54.91 | 54.91 | -0.51 (-0.92%) | 55,900 |
| 15 Mar 2005 | USD | 55.95 | 55.96 | 55.42 | 55.42 | 55.42 | -0.26 (-0.47%) | 163,600 |
| 14 Mar 2005 | USD | 55.52 | 55.71 | 55.38 | 55.68 | 55.68 | +0.29 (+0.52%) | 17,300 |
| 11 Mar 2005 | USD | 55.63 | 55.69 | 55.28 | 55.39 | 55.39 | -0.19 (-0.34%) | 15,600 |
| 10 Mar 2005 | USD | 55.62 | 55.63 | 55.27 | 55.58 | 55.58 | +0.07 (+0.13%) | 47,400 |
| 9 Mar 2005 | USD | 56.2 | 56.2 | 55.51 | 55.51 | 55.51 | -0.68 (-1.21%) | 69,900 |
| 8 Mar 2005 | USD | 56.38 | 56.39 | 56.12 | 56.19 | 56.19 | -0.31 (-0.55%) | 23,000 |
| 7 Mar 2005 | USD | 56.3 | 56.54 | 56.3 | 56.5 | 56.5 | +0.18 (+0.32%) | 270,100 |
| 4 Mar 2005 | USD | 55.99 | 56.4885 | 55.99 | 56.32 | 56.32 | +0.53 (+0.95%) | 36,300 |
| 3 Mar 2005 | USD | 55.84 | 55.94 | 55.45 | 55.79 | 55.79 | +0.17 (+0.31%) | 15,300 |
| 2 Mar 2005 | USD | 55.52 | 55.9 | 55.52 | 55.62 | 55.62 | -0.11 (-0.20%) | 11,900 |
| 1 Mar 2005 | USD | 55.65 | 55.73 | 55.59 | 55.73 | 55.73 | +0.23 (+0.41%) | 4,700 |
| 28 Feb 2005 | USD | 55.7 | 55.7 | 55.22 | 55.5 | 55.5 | -0.29 (-0.52%) | 11,400 |
| 25 Feb 2005 | USD | 55.21 | 55.79 | 55.19 | 55.79 | 55.79 | +0.74 (+1.34%) | 33,400 |
| 24 Feb 2005 | USD | 54.68 | 55.05 | 54.68 | 55.05 | 55.05 | +0.34 (+0.62%) | 6,300 |
| 23 Feb 2005 | USD | 54.52 | 54.74 | 54.38 | 54.71 | 54.71 | +0.37 (+0.68%) | 10,000 |
| 22 Feb 2005 | USD | 55 | 55 | 54.27 | 54.34 | 54.34 | -0.75 (-1.36%) | 674,500 |
| 21 Feb 2005 | USD | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 54.92 | 55.09 | 54.92 | 55.09 | 55.09 | -0.02 (-0.04%) | 27,500 |
