| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | USD | 32.3544 | 32.5219 | 32.1309 | 32.3384 | 25.8088 | -0.008 (-0.02%) | 649,806 |
| 5 Apr 2005 | USD | 32.5459 | 32.8332 | 32.3144 | 32.3464 | 25.8152 | -0.279 (-0.86%) | 442,309 |
| 4 Apr 2005 | USD | 32.8651 | 32.8651 | 32.2506 | 32.6257 | 26.0381 | -0.239 (-0.73%) | 604,071 |
| 1 Apr 2005 | USD | 33.0806 | 33.8388 | 32.6736 | 32.8651 | 26.2291 | +0.623 (+1.93%) | 1,479,167 |
| 31 Mar 2005 | USD | 32.7215 | 32.921 | 32.2346 | 32.2426 | 25.7323 | -0.048 (-0.15%) | 824,098 |
| 30 Mar 2005 | USD | 32.0431 | 32.3943 | 31.8595 | 32.2905 | 25.7706 | +0.192 (+0.60%) | 350,589 |
| 29 Mar 2005 | USD | 32.482 | 32.7215 | 31.9553 | 32.099 | 25.6177 | -0.383 (-1.18%) | 713,082 |
| 28 Mar 2005 | USD | 32.5299 | 32.5619 | 32.3224 | 32.482 | 25.9234 | +0.088 (+0.27%) | 686,393 |
| 25 Mar 2005 | USD | 32.3943 | 32.3943 | 32.3943 | 32.3943 | 25.8534 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 32.1468 | 32.6816 | 32.083 | 32.3943 | 25.8534 | +0.271 (+0.84%) | 733,632 |
| 23 Mar 2005 | USD | 32.0032 | 32.4022 | 31.8117 | 32.1229 | 25.6368 | +0.2 (+0.62%) | 634,519 |
| 22 Mar 2005 | USD | 31.9234 | 32.5299 | 31.7239 | 31.9234 | 25.4776 | 0.0 (0.0%) | 772,725 |
| 21 Mar 2005 | USD | 31.8835 | 32.2426 | 31.7079 | 31.9234 | 25.4776 | +0.136 (+0.43%) | 445,442 |
| 18 Mar 2005 | USD | 31.8436 | 32.1389 | 31.5243 | 31.7877 | 25.3693 | -0.184 (-0.57%) | 1,256,634 |
| 17 Mar 2005 | USD | 31.4206 | 32.0112 | 31.2929 | 31.9713 | 25.5158 | +0.503 (+1.60%) | 822,845 |
| 16 Mar 2005 | USD | 31.7638 | 31.7717 | 31.3727 | 31.4685 | 25.1145 | -0.399 (-1.25%) | 693,160 |
| 15 Mar 2005 | USD | 31.5243 | 31.9872 | 31.3168 | 31.8675 | 25.433 | +0.415 (+1.32%) | 1,406,117 |
| 14 Mar 2005 | USD | 31.0934 | 31.5403 | 31.0934 | 31.4525 | 25.1018 | +0.359 (+1.15%) | 704,437 |
| 11 Mar 2005 | USD | 30.6145 | 31.1253 | 30.3671 | 31.0934 | 24.8152 | +0.479 (+1.56%) | 1,412,883 |
| 10 Mar 2005 | USD | 30.1915 | 30.6624 | 30.1915 | 30.6145 | 24.433 | +0.423 (+1.40%) | 1,174,813 |
| 9 Mar 2005 | USD | 30.0878 | 30.4389 | 30.008 | 30.1915 | 24.0954 | +0.032 (+0.11%) | 462,232 |
| 8 Mar 2005 | USD | 30.3671 | 30.407 | 29.9202 | 30.1596 | 24.0699 | -0.263 (-0.87%) | 962,179 |
| 7 Mar 2005 | USD | 30.6305 | 30.83 | 30.3272 | 30.423 | 24.2801 | -0.128 (-0.42%) | 889,755 |
| 4 Mar 2005 | USD | 31.1652 | 31.1652 | 30.5267 | 30.5507 | 24.382 | -0.519 (-1.67%) | 1,093,744 |
| 3 Mar 2005 | USD | 31.6042 | 31.6042 | 30.9737 | 31.0694 | 24.796 | -0.439 (-1.39%) | 554,954 |
| 2 Mar 2005 | USD | 31.5323 | 31.6281 | 31.3009 | 31.5084 | 25.1464 | -0.016 (-0.05%) | 536,159 |
| 1 Mar 2005 | USD | 31.4844 | 31.6361 | 31.1173 | 31.5243 | 25.1591 | +0.04 (+0.13%) | 1,386,069 |
| 28 Feb 2005 | USD | 30.7263 | 31.652 | 30.7263 | 31.4844 | 25.1272 | 0.0 (0.0%) | 1,400,228 |
| 25 Feb 2005 | USD | 30.7263 | 31.4924 | 30.7263 | 31.4844 | 25.1272 | +0.758 (+2.47%) | 1,057,783 |
| 24 Feb 2005 | USD | 30.5666 | 30.9338 | 30.0399 | 30.7263 | 24.5222 | +0.016 (+0.05%) | 985,359 |
