| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | USD | 46.4935 | 46.5835 | 46.2135 | 46.5635 | 33.5472 | -0.25 (-0.53%) | 502,300 |
| 1 Apr 2005 | USD | 47.1734 | 47.2134 | 46.6835 | 46.8134 | 33.7272 | -0.83 (-1.74%) | 628,300 |
| 31 Mar 2005 | USD | 47.8233 | 48.0833 | 47.4634 | 47.6433 | 34.3251 | +0.24 (+0.51%) | 698,600 |
| 30 Mar 2005 | USD | 46.7935 | 47.4434 | 46.7935 | 47.4034 | 34.1523 | +0.41 (+0.87%) | 350,100 |
| 29 Mar 2005 | USD | 47.2134 | 47.3234 | 46.8134 | 46.9934 | 33.8569 | -0.5 (-1.05%) | 674,800 |
| 28 Mar 2005 | USD | 47.2434 | 47.6233 | 47.0234 | 47.4934 | 34.2171 | +0.29 (+0.61%) | 446,400 |
| 25 Mar 2005 | USD | 47.2034 | 47.2034 | 47.2034 | 47.2034 | 34.0082 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 47.7833 | 47.8933 | 47.1234 | 47.2034 | 34.0082 | -0.58 (-1.21%) | 552,400 |
| 23 Mar 2005 | USD | 48.1133 | 48.1433 | 47.6433 | 47.7833 | 34.426 | -0.72 (-1.48%) | 434,400 |
| 22 Mar 2005 | USD | 48.7032 | 49.1831 | 48.4432 | 48.5032 | 34.9447 | -0.1 (-0.21%) | 388,700 |
| 21 Mar 2005 | USD | 48.6532 | 48.8832 | 48.4932 | 48.6032 | 35.0167 | -0.04 (-0.08%) | 354,000 |
| 18 Mar 2005 | USD | 48.8232 | 48.8832 | 48.5932 | 48.6432 | 35.0455 | -1.19 (-2.39%) | 774,300 |
| 17 Mar 2005 | USD | 49.923 | 50.093 | 49.5831 | 49.833 | 35.9027 | -1.13 (-2.22%) | 460,000 |
| 16 Mar 2005 | USD | 50.9729 | 51.2628 | 50.8329 | 50.9629 | 36.7168 | -0.83 (-1.60%) | 573,600 |
| 15 Mar 2005 | USD | 52.0127 | 52.1027 | 51.6828 | 51.7928 | 37.3147 | +0.45 (+0.88%) | 277,200 |
| 14 Mar 2005 | USD | 50.9729 | 51.3428 | 50.9429 | 51.3428 | 36.9905 | +0.39 (+0.77%) | 327,400 |
| 11 Mar 2005 | USD | 50.6929 | 51.3928 | 50.6929 | 50.9529 | 36.7096 | +0.21 (+0.41%) | 346,100 |
| 10 Mar 2005 | USD | 50.7629 | 50.8729 | 50.5229 | 50.7429 | 36.5583 | -0.05 (-0.10%) | 276,700 |
| 9 Mar 2005 | USD | 50.6929 | 51.2728 | 50.6829 | 50.7929 | 36.5943 | +0.03 (+0.06%) | 326,800 |
| 8 Mar 2005 | USD | 50.293 | 50.9629 | 50.293 | 50.7629 | 36.5727 | +0.42 (+0.83%) | 258,400 |
| 7 Mar 2005 | USD | 50.043 | 50.5329 | 49.983 | 50.343 | 36.2702 | +0.35 (+0.70%) | 393,800 |
| 4 Mar 2005 | USD | 50.143 | 51.0229 | 49.883 | 49.993 | 36.018 | +0.05 (+0.10%) | 840,900 |
| 3 Mar 2005 | USD | 50.093 | 50.143 | 49.863 | 49.943 | 35.982 | +0.2 (+0.40%) | 434,300 |
| 2 Mar 2005 | USD | 48.7932 | 49.963 | 48.6932 | 49.743 | 35.8379 | -0.7 (-1.39%) | 586,100 |
| 1 Mar 2005 | USD | 50.113 | 50.6729 | 50.113 | 50.4429 | 36.3421 | +0.51 (+1.02%) | 349,800 |
| 28 Feb 2005 | USD | 50.343 | 50.343 | 49.693 | 49.933 | 35.9748 | -0.26 (-0.52%) | 230,200 |
| 25 Feb 2005 | USD | 50.093 | 50.203 | 49.5331 | 50.193 | 36.1621 | +0.35 (+0.70%) | 391,800 |
| 24 Feb 2005 | USD | 49.943 | 49.963 | 49.3431 | 49.843 | 35.9099 | +0.26 (+0.52%) | 278,900 |
| 23 Feb 2005 | USD | 49.993 | 50.083 | 49.5231 | 49.5831 | 35.7227 | -0.21 (-0.42%) | 337,200 |
| 22 Feb 2005 | USD | 50.293 | 50.303 | 49.6131 | 49.793 | 35.8739 | -0.7 (-1.39%) | 474,100 |
