| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 33.4 | 34.24 | 33.35 | 34.12 | 34.12 | +0.82 (+2.46%) | 1,309,200 |
| 29 Mar 2005 | USD | 33.55 | 34 | 32.66 | 33.3 | 33.3 | -0.81 (-2.37%) | 1,674,800 |
| 28 Mar 2005 | USD | 33.73 | 34.19 | 33.66 | 34.11 | 34.11 | +0.46 (+1.37%) | 388,600 |
| 25 Mar 2005 | USD | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 33.42 | 34.04 | 33.42 | 33.65 | 33.65 | +0.33 (+0.99%) | 529,200 |
| 23 Mar 2005 | USD | 33.4 | 33.5 | 32.98 | 33.32 | 33.32 | -0.55 (-1.62%) | 897,100 |
| 22 Mar 2005 | USD | 34.5 | 34.6 | 33.81 | 33.87 | 33.87 | -0.07 (-0.21%) | 1,125,000 |
| 21 Mar 2005 | USD | 33.97 | 34.24 | 33.9 | 33.94 | 33.94 | -0.16 (-0.47%) | 288,900 |
| 18 Mar 2005 | USD | 33.99 | 34.1 | 33.71 | 34.1 | 34.1 | +0.12 (+0.35%) | 517,900 |
| 17 Mar 2005 | USD | 34.03 | 34.2 | 33.64 | 33.98 | 33.98 | -0.09 (-0.26%) | 376,700 |
| 16 Mar 2005 | USD | 33.9 | 34.16 | 33.85 | 34.07 | 34.07 | +0.01 (+0.03%) | 360,800 |
| 15 Mar 2005 | USD | 34.45 | 34.54 | 33.86 | 34.06 | 34.06 | -0.34 (-0.99%) | 1,790,900 |
| 14 Mar 2005 | USD | 34.4 | 34.8 | 34.35 | 34.4 | 34.4 | +0.25 (+0.73%) | 969,200 |
| 11 Mar 2005 | USD | 34.19 | 34.25 | 33.8 | 34.15 | 34.15 | -0.04 (-0.12%) | 712,100 |
| 10 Mar 2005 | USD | 34.45 | 34.48 | 34.14 | 34.19 | 34.19 | -0.12 (-0.35%) | 763,300 |
| 9 Mar 2005 | USD | 34.5 | 34.5 | 33.75 | 34.31 | 34.31 | -0.19 (-0.55%) | 636,100 |
| 8 Mar 2005 | USD | 34.4 | 34.55 | 34.05 | 34.5 | 34.5 | -0.16 (-0.46%) | 623,800 |
| 7 Mar 2005 | USD | 33.64 | 34.9 | 33.64 | 34.66 | 34.66 | +0.05 (+0.14%) | 442,800 |
| 4 Mar 2005 | USD | 34.52 | 34.7 | 34.25 | 34.61 | 34.61 | +0.18 (+0.52%) | 706,400 |
| 3 Mar 2005 | USD | 34.94 | 34.99 | 34.06 | 34.43 | 34.43 | -0.31 (-0.89%) | 456,100 |
| 2 Mar 2005 | USD | 34.97 | 35 | 34.6 | 34.74 | 34.74 | -0.23 (-0.66%) | 865,400 |
| 1 Mar 2005 | USD | 34.5 | 35.01 | 34.5 | 34.97 | 34.97 | +0.57 (+1.66%) | 1,076,400 |
| 28 Feb 2005 | USD | 34.5 | 34.7 | 34.11 | 34.4 | 34.4 | -0.17 (-0.49%) | 540,500 |
| 25 Feb 2005 | USD | 34 | 34.69 | 34 | 34.57 | 34.57 | +0.57 (+1.68%) | 678,900 |
| 24 Feb 2005 | USD | 34.13 | 34.25 | 33.46 | 34 | 34 | +0.05 (+0.15%) | 833,300 |
| 23 Feb 2005 | USD | 33.61 | 34.08 | 33.61 | 33.95 | 33.95 | +0.34 (+1.01%) | 707,000 |
| 22 Feb 2005 | USD | 34.39 | 34.46 | 33.43 | 33.61 | 33.61 | -0.53 (-1.55%) | 628,300 |
| 21 Feb 2005 | USD | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 33.8 | 34.2 | 33.75 | 34.14 | 34.14 | +0.44 (+1.31%) | 1,014,900 |
| 17 Feb 2005 | USD | 33.31 | 34.25 | 33.25 | 33.7 | 33.7 | +0.21 (+0.63%) | 1,271,400 |
