| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | USD | 41.03 | 41.7 | 39.5 | 41.1 | 20.55 | -0.63 (-1.51%) | 201,200 |
| 1 Apr 2005 | USD | 42 | 42.25 | 40.7 | 41.73 | 20.865 | +1.23 (+3.04%) | 184,800 |
| 31 Mar 2005 | USD | 40.3 | 41.24 | 40 | 40.5 | 20.25 | +0.9 (+2.27%) | 169,000 |
| 30 Mar 2005 | USD | 39 | 40.1 | 38.4 | 39.6 | 19.8 | +0.76 (+1.96%) | 249,800 |
| 29 Mar 2005 | USD | 40.95 | 41 | 38.72 | 38.84 | 19.42 | -1.11 (-2.78%) | 106,600 |
| 28 Mar 2005 | USD | 40.8 | 41.79 | 39.95 | 39.95 | 19.975 | -0.65 (-1.60%) | 220,800 |
| 25 Mar 2005 | USD | 40.6 | 40.6 | 40.6 | 40.6 | 20.3 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 40.4 | 40.97 | 40.4 | 40.6 | 20.3 | +0.88 (+2.22%) | 246,600 |
| 23 Mar 2005 | USD | 40.6 | 40.6 | 39.34 | 39.72 | 19.86 | -1.02 (-2.50%) | 406,800 |
| 22 Mar 2005 | USD | 43.75 | 43.75 | 40.7 | 40.74 | 20.37 | -2.36 (-5.48%) | 224,200 |
| 21 Mar 2005 | USD | 44.1 | 44.1 | 42.7 | 43.1 | 21.55 | -1.51 (-3.38%) | 213,000 |
| 18 Mar 2005 | USD | 45.85 | 45.96 | 44.49 | 44.61 | 22.305 | -0.69 (-1.52%) | 202,000 |
| 17 Mar 2005 | USD | 43.68 | 45.95 | 43.68 | 45.3 | 22.65 | +1.75 (+4.02%) | 218,000 |
| 16 Mar 2005 | USD | 42.9 | 44.36 | 42.7 | 43.55 | 21.775 | +0.7 (+1.63%) | 201,000 |
| 15 Mar 2005 | USD | 43.54 | 43.54 | 42.41 | 42.85 | 21.425 | -0.69 (-1.58%) | 200,600 |
| 14 Mar 2005 | USD | 43.8 | 43.8 | 42.87 | 43.54 | 21.77 | -1.26 (-2.81%) | 297,800 |
| 11 Mar 2005 | USD | 47 | 47.11 | 44.8 | 44.8 | 22.4 | -1.29 (-2.80%) | 172,800 |
| 10 Mar 2005 | USD | 46.9 | 46.91 | 46 | 46.09 | 23.045 | -0.91 (-1.94%) | 121,600 |
| 9 Mar 2005 | USD | 46.85 | 47.31 | 46.7 | 47 | 23.5 | -0.46 (-0.97%) | 154,400 |
| 8 Mar 2005 | USD | 48.05 | 48.11 | 47.4 | 47.46 | 23.73 | -0.84 (-1.74%) | 134,400 |
| 7 Mar 2005 | USD | 49.25 | 49.77 | 48.02 | 48.3 | 24.15 | -0.7 (-1.43%) | 189,400 |
| 4 Mar 2005 | USD | 48.9 | 49.4 | 48.7 | 49 | 24.5 | +1 (+2.08%) | 201,200 |
| 3 Mar 2005 | USD | 50 | 50.08 | 47.42 | 48 | 24 | -1.87 (-3.75%) | 256,600 |
| 2 Mar 2005 | USD | 49.4 | 50.36 | 49.18 | 49.87 | 24.935 | -0.23 (-0.46%) | 125,400 |
| 1 Mar 2005 | USD | 50.05 | 50.71 | 49.32 | 50.1 | 25.05 | -0.47 (-0.93%) | 223,400 |
| 28 Feb 2005 | USD | 51.35 | 51.57 | 50.18 | 50.57 | 25.285 | -0.38 (-0.75%) | 176,200 |
| 25 Feb 2005 | USD | 50.4 | 51.58 | 49.9 | 50.95 | 25.475 | +0.3 (+0.59%) | 295,400 |
| 24 Feb 2005 | USD | 51.1 | 51.19 | 50 | 50.65 | 25.325 | +0.45 (+0.90%) | 279,200 |
| 23 Feb 2005 | USD | 49.6 | 50.38 | 49.5 | 50.2 | 25.1 | +1.15 (+2.34%) | 301,800 |
| 22 Feb 2005 | USD | 49.2 | 49.55 | 48.84 | 49.05 | 24.525 | -1.67 (-3.29%) | 304,800 |
