| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | USD | 27.9 | 28.11 | 27.8 | 27.88 | 278.8 | +0.14 (+0.50%) | 407,684 |
| 23 Mar 2005 | USD | 27.6 | 27.9 | 27.31 | 27.74 | 277.4 | +0.04 (+0.14%) | 247,554 |
| 22 Mar 2005 | USD | 27.5 | 28.12 | 27.5 | 27.7 | 277 | +0.07 (+0.25%) | 365,276 |
| 21 Mar 2005 | USD | 27.99 | 27.99 | 27.49 | 27.63 | 276.3 | -0.32 (-1.14%) | 381,448 |
| 18 Mar 2005 | USD | 28.27 | 28.27 | 27.8 | 27.95 | 279.5 | -0.13 (-0.46%) | 654,574 |
| 17 Mar 2005 | USD | 27.98 | 28.27 | 27.98 | 28.08 | 280.8 | +0.09 (+0.32%) | 313,308 |
| 16 Mar 2005 | USD | 28.41 | 28.58 | 27.98 | 27.99 | 279.9 | -0.53 (-1.86%) | 347,002 |
| 15 Mar 2005 | USD | 28.41 | 28.6 | 28.19 | 28.52 | 285.2 | +0.02 (+0.07%) | 571,833 |
| 14 Mar 2005 | USD | 28.23 | 28.58 | 28.13 | 28.5 | 285 | +0.3 (+1.06%) | 426,225 |
| 11 Mar 2005 | USD | 28.3 | 28.39 | 27.95 | 28.2 | 282 | -0.05 (-0.18%) | 290,025 |
| 10 Mar 2005 | USD | 28.23 | 28.4 | 27.83 | 28.25 | 282.5 | -0.13 (-0.46%) | 523,664 |
| 9 Mar 2005 | USD | 28.45 | 28.51 | 28 | 28.38 | 283.8 | -0.17 (-0.60%) | 421,114 |
| 8 Mar 2005 | USD | 28.73 | 28.84 | 28.4 | 28.55 | 285.5 | -0.3 (-1.04%) | 658,522 |
| 7 Mar 2005 | USD | 28.32 | 28.85 | 28.32 | 28.85 | 288.5 | +0.48 (+1.69%) | 442,729 |
| 4 Mar 2005 | USD | 28.4 | 28.65 | 28.28 | 28.37 | 283.7 | -0.07 (-0.25%) | 514,270 |
| 3 Mar 2005 | USD | 28.71 | 28.92 | 28.3 | 28.44 | 284.4 | -0.33 (-1.15%) | 430,440 |
| 2 Mar 2005 | USD | 28.99 | 28.99 | 28.53 | 28.77 | 287.7 | -0.14 (-0.48%) | 786,463 |
| 1 Mar 2005 | USD | 28.68 | 29.19 | 28.52 | 28.91 | 289.1 | +0.4 (+1.40%) | 947,892 |
| 28 Feb 2005 | USD | 28.34 | 28.61 | 28.29 | 28.51 | 285.1 | +0.05 (+0.18%) | 562,773 |
| 25 Feb 2005 | USD | 28.4 | 28.6 | 28.24 | 28.46 | 284.6 | -0.05 (-0.18%) | 468,464 |
| 24 Feb 2005 | USD | 27.66 | 28.58 | 27.66 | 28.51 | 285.1 | +0.91 (+3.30%) | 1,363,990 |
| 23 Feb 2005 | USD | 27.31 | 27.89 | 27.27 | 27.6 | 276 | +0.2 (+0.73%) | 881,499 |
| 22 Feb 2005 | USD | 27.2 | 27.8 | 27.1 | 27.4 | 274 | -0.04 (-0.15%) | 627,960 |
| 21 Feb 2005 | USD | 27.44 | 27.44 | 27.44 | 27.44 | 274.4 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 27.3 | 27.69 | 27.3 | 27.44 | 274.4 | +0.04 (+0.15%) | 356,133 |
| 17 Feb 2005 | USD | 27.88 | 27.92 | 27.24 | 27.4 | 274 | -0.6 (-2.14%) | 733,627 |
| 16 Feb 2005 | USD | 27.74 | 28.19 | 27.59 | 28 | 280 | +0.07 (+0.25%) | 871,950 |
| 15 Feb 2005 | USD | 27.1 | 27.93 | 26.96 | 27.93 | 279.3 | -0.31 (-1.10%) | 801,934 |
| 14 Feb 2005 | USD | 27.91 | 28.48 | 27.69 | 28.24 | 282.4 | +0.21 (+0.75%) | 388,757 |
| 11 Feb 2005 | USD | 27.93 | 28.39 | 27.52 | 28.03 | 280.3 | -0.06 (-0.21%) | 746,807 |
