| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | USD | 31.9162 | 32.3583 | 31.1793 | 31.7872 | 31.7872 | -3.537 (-10.01%) | 41,054,871 |
| 30 Mar 2005 | USD | 34.9189 | 35.4624 | 34.6979 | 35.3242 | 35.3242 | +0.608 (+1.75%) | 3,616,300 |
| 29 Mar 2005 | USD | 35.094 | 35.6466 | 34.4952 | 34.7163 | 34.7163 | -0.378 (-1.08%) | 5,125,828 |
| 28 Mar 2005 | USD | 35.9229 | 36.1624 | 35.094 | 35.094 | 35.094 | -0.646 (-1.81%) | 3,481,341 |
| 25 Mar 2005 | USD | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | +0.001 (+0.0%) | 0 |
| 24 Mar 2005 | USD | 35.6006 | 36.2361 | 35.3703 | 35.7387 | 35.7387 | +0.645 (+1.84%) | 4,584,889 |
| 23 Mar 2005 | USD | 35.0203 | 35.6558 | 35.0203 | 35.094 | 35.094 | 0.0 (0.0%) | 3,632,822 |
| 22 Mar 2005 | USD | 35.3427 | 35.4624 | 34.9374 | 35.094 | 35.094 | -0.157 (-0.44%) | 7,337,541 |
| 21 Mar 2005 | USD | 34.9834 | 35.6006 | 34.9834 | 35.2505 | 35.2505 | +0.009 (+0.03%) | 3,710,460 |
| 18 Mar 2005 | USD | 35.2598 | 35.5637 | 34.7624 | 35.2413 | 35.2413 | +0.092 (+0.26%) | 5,842,894 |
| 17 Mar 2005 | USD | 34.5137 | 35.8216 | 34.5137 | 35.1492 | 35.1492 | +0.893 (+2.61%) | 10,855,090 |
| 16 Mar 2005 | USD | 34.9097 | 35.9506 | 31.5938 | 34.2558 | 34.2558 | -0.81 (-2.31%) | 29,883,520 |
| 15 Mar 2005 | USD | 36.3098 | 36.7519 | 35.0663 | 35.0663 | 35.0663 | -1.234 (-3.40%) | 7,257,105 |
| 14 Mar 2005 | USD | 35.2966 | 36.4203 | 35.0479 | 36.3006 | 36.3006 | +1.271 (+3.63%) | 6,375,451 |
| 11 Mar 2005 | USD | 35.7387 | 36.098 | 35.0018 | 35.0295 | 35.0295 | -0.534 (-1.50%) | 5,524,125 |
| 10 Mar 2005 | USD | 36.2914 | 36.7151 | 34.9466 | 35.5637 | 35.5637 | -0.645 (-1.78%) | 10,669,360 |
| 9 Mar 2005 | USD | 35.4624 | 36.5309 | 35.3058 | 36.2085 | 36.2085 | +0.884 (+2.50%) | 12,744,990 |
| 8 Mar 2005 | USD | 34.7255 | 35.5085 | 34.2465 | 35.3242 | 35.3242 | +0.7 (+2.02%) | 14,031,650 |
| 7 Mar 2005 | USD | 35.1032 | 35.2413 | 34.5413 | 34.6242 | 34.6242 | +0.055 (+0.16%) | 10,662,910 |
| 4 Mar 2005 | USD | 35.4808 | 35.4808 | 34.4952 | 34.5689 | 34.5689 | -1.658 (-4.58%) | 24,039,070 |
| 3 Mar 2005 | USD | 38.1796 | 38.281 | 35.7387 | 36.2269 | 36.2269 | -1.428 (-3.79%) | 21,433,010 |
| 2 Mar 2005 | USD | 38.4376 | 38.9165 | 37.5257 | 37.6546 | 37.6546 | -0.35 (-0.92%) | 24,564,080 |
| 1 Mar 2005 | USD | 36.844 | 38.2073 | 36.0335 | 38.0046 | 38.0046 | +2.404 (+6.75%) | 52,534,461 |
| 28 Feb 2005 | USD | 34.8084 | 38.281 | 33.0307 | 35.6006 | 35.6006 | -26.371 (-42.55%) | 118,284,797 |
| 25 Feb 2005 | USD | 61.2072 | 62.073 | 60.8295 | 61.9717 | 61.9717 | +0.553 (+0.90%) | 1,979,777 |
| 24 Feb 2005 | USD | 59.9545 | 61.5019 | 59.0702 | 61.419 | 61.419 | +1.013 (+1.68%) | 3,896,137 |
| 23 Feb 2005 | USD | 60.544 | 60.8572 | 59.9545 | 60.4058 | 60.4058 | +0.221 (+0.37%) | 1,702,303 |
| 22 Feb 2005 | USD | 61.769 | 62.1743 | 60.1755 | 60.1848 | 60.1848 | -1.505 (-2.44%) | 3,077,403 |
| 21 Feb 2005 | USD | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | +0.004 (+0.01%) | 0 |
| 18 Feb 2005 | USD | 62.1651 | 62.2664 | 61.5756 | 61.6861 | 61.6861 | -0.553 (-0.89%) | 2,610,908 |
