| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | USD | 29.31 | 30.42 | 29.31 | 30.13 | 30.13 | +0.63 (+2.14%) | 19,944 |
| 1 Apr 2005 | USD | 30.51 | 30.96 | 29.21 | 29.5 | 29.5 | -0.8 (-2.64%) | 46,403 |
| 31 Mar 2005 | USD | 30.5 | 32.42 | 29.94 | 30.3 | 30.3 | -0.53 (-1.72%) | 72,627 |
| 30 Mar 2005 | USD | 29.57 | 30.89 | 29.57 | 30.83 | 30.83 | +1.55 (+5.29%) | 19,780 |
| 29 Mar 2005 | USD | 30.01 | 31.18 | 29.28 | 29.28 | 29.28 | -1.03 (-3.40%) | 15,831 |
| 28 Mar 2005 | USD | 30.17 | 30.7 | 30.1 | 30.31 | 30.31 | -0.16 (-0.53%) | 11,152 |
| 25 Mar 2005 | USD | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 30.09 | 30.8 | 29.68 | 30.47 | 30.47 | +0.61 (+2.04%) | 11,590 |
| 23 Mar 2005 | USD | 30.3 | 30.92 | 29.83 | 29.86 | 29.86 | -1.08 (-3.49%) | 36,893 |
| 22 Mar 2005 | USD | 31.38 | 31.38 | 30.49 | 30.94 | 30.94 | -0.15 (-0.48%) | 26,435 |
| 21 Mar 2005 | USD | 31.28 | 31.28 | 30.75 | 31.09 | 31.09 | +0.34 (+1.11%) | 27,647 |
| 18 Mar 2005 | USD | 31.5 | 31.5 | 30.19 | 30.75 | 30.75 | -0.68 (-2.16%) | 100,368 |
| 17 Mar 2005 | USD | 31.13 | 31.48 | 30.68 | 31.43 | 31.43 | -0.14 (-0.44%) | 16,439 |
| 16 Mar 2005 | USD | 30.8 | 31.57 | 30.8 | 31.57 | 31.57 | +0.18 (+0.57%) | 12,405 |
| 15 Mar 2005 | USD | 31.98 | 31.98 | 31.39 | 31.39 | 31.39 | -0.27 (-0.85%) | 15,412 |
| 14 Mar 2005 | USD | 31.94 | 32.09 | 31.22 | 31.66 | 31.66 | +0.45 (+1.44%) | 35,314 |
| 11 Mar 2005 | USD | 30.7 | 31.31 | 30.5 | 31.21 | 31.21 | +0.49 (+1.60%) | 61,622 |
| 10 Mar 2005 | USD | 31.27 | 31.27 | 30.52 | 30.72 | 30.72 | -0.28 (-0.90%) | 27,731 |
| 9 Mar 2005 | USD | 30.96 | 31.22 | 30.58 | 31 | 31 | -0.32 (-1.02%) | 47,475 |
| 8 Mar 2005 | USD | 31.5 | 31.58 | 31 | 31.32 | 31.32 | -0.58 (-1.82%) | 34,745 |
| 7 Mar 2005 | USD | 31.99 | 32.02 | 31.9 | 31.9 | 31.9 | -0.15 (-0.47%) | 31,229 |
| 4 Mar 2005 | USD | 31.97 | 32.05 | 31.5 | 32.05 | 32.05 | +0.38 (+1.20%) | 27,772 |
| 3 Mar 2005 | USD | 31.64 | 31.87 | 31.17 | 31.67 | 31.67 | +0.29 (+0.92%) | 23,527 |
| 2 Mar 2005 | USD | 31.35 | 32.24 | 31.35 | 31.38 | 31.38 | -0.4 (-1.26%) | 24,007 |
| 1 Mar 2005 | USD | 30.4 | 31.9 | 30.35 | 31.78 | 31.78 | +0.8 (+2.58%) | 89,743 |
| 28 Feb 2005 | USD | 30.27 | 30.99 | 30 | 30.98 | 30.98 | +0.53 (+1.74%) | 77,997 |
| 25 Feb 2005 | USD | 29.58 | 30.45 | 29.33 | 30.45 | 30.45 | +1.18 (+4.03%) | 34,998 |
| 24 Feb 2005 | USD | 29.61 | 29.61 | 28.762 | 29.27 | 29.27 | +0.1 (+0.34%) | 43,571 |
| 23 Feb 2005 | USD | 28.75 | 29.7 | 28.75 | 29.17 | 29.17 | +0.67 (+2.35%) | 90,038 |
| 22 Feb 2005 | USD | 31.36 | 31.73 | 28.42 | 28.5 | 28.5 | -3.03 (-9.61%) | 95,183 |
