| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 34.29 | 34.78 | 34.29 | 34.7 | 11.5667 | +0.45 (+1.31%) | 797,400 |
| 29 Mar 2005 | USD | 35.25 | 35.3 | 34.22 | 34.25 | 11.4167 | -1.24 (-3.49%) | 1,206,300 |
| 28 Mar 2005 | USD | 35.76 | 36.12 | 35.35 | 35.49 | 11.83 | -0.07 (-0.20%) | 729,900 |
| 25 Mar 2005 | USD | 35.56 | 35.56 | 35.56 | 35.56 | 11.8533 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 34.85 | 35.79 | 34.76 | 35.56 | 11.8533 | +0.81 (+2.33%) | 1,176,900 |
| 23 Mar 2005 | USD | 35.02 | 35.02 | 33.82 | 34.75 | 11.5833 | -0.27 (-0.77%) | 633,300 |
| 22 Mar 2005 | USD | 34.15 | 35.46 | 34.15 | 35.02 | 11.6733 | +0.77 (+2.25%) | 883,800 |
| 21 Mar 2005 | USD | 34.98 | 35.14 | 34.02 | 34.25 | 11.4167 | -0.69 (-1.97%) | 491,700 |
| 18 Mar 2005 | USD | 35.1 | 35.25 | 34.53 | 34.94 | 11.6467 | +0.05 (+0.14%) | 776,700 |
| 17 Mar 2005 | USD | 34.52 | 35.28 | 34.41 | 34.89 | 11.63 | +0.34 (+0.98%) | 759,000 |
| 16 Mar 2005 | USD | 34.2 | 34.65 | 33.21 | 34.55 | 11.5167 | +0.19 (+0.55%) | 1,394,400 |
| 15 Mar 2005 | USD | 34.25 | 34.9 | 34.25 | 34.36 | 11.4533 | -0.14 (-0.41%) | 433,800 |
| 14 Mar 2005 | USD | 34.49 | 34.69 | 34.27 | 34.5 | 11.5 | -0.06 (-0.17%) | 482,400 |
| 11 Mar 2005 | USD | 34.57 | 34.98 | 34.5 | 34.56 | 11.52 | -0.16 (-0.46%) | 576,300 |
| 10 Mar 2005 | USD | 34.5 | 35.35 | 32.82 | 34.72 | 11.5733 | -0.48 (-1.36%) | 3,408,600 |
| 9 Mar 2005 | USD | 35.75 | 35.85 | 33.5 | 35.2 | 11.7333 | -0.87 (-2.41%) | 1,971,000 |
| 8 Mar 2005 | USD | 36.54 | 36.74 | 36 | 36.07 | 12.0233 | -0.83 (-2.25%) | 1,409,400 |
| 7 Mar 2005 | USD | 37.15 | 37.8 | 36.75 | 36.9 | 12.3 | -0.1 (-0.27%) | 1,016,100 |
| 4 Mar 2005 | USD | 36.58 | 37 | 36.58 | 37 | 12.3333 | +0.49 (+1.34%) | 1,534,800 |
| 3 Mar 2005 | USD | 36.6 | 36.7 | 35.46 | 36.51 | 12.17 | 0.0 (0.0%) | 660,600 |
| 2 Mar 2005 | USD | 36.2 | 36.9 | 36.06 | 36.51 | 12.17 | +0.31 (+0.86%) | 462,000 |
| 1 Mar 2005 | USD | 36.01 | 36.4 | 35.85 | 36.2 | 12.0667 | +0.12 (+0.33%) | 1,119,900 |
| 28 Feb 2005 | USD | 36.45 | 36.45 | 35.98 | 36.08 | 12.0267 | -0.32 (-0.88%) | 569,400 |
| 25 Feb 2005 | USD | 36.55 | 37.08 | 36.1 | 36.4 | 12.1333 | -0.15 (-0.41%) | 480,600 |
| 24 Feb 2005 | USD | 35.8 | 36.72 | 35 | 36.55 | 12.1833 | +0.5 (+1.39%) | 1,003,500 |
| 23 Feb 2005 | USD | 36.8 | 37.24 | 35.61 | 36.05 | 12.0167 | -0.75 (-2.04%) | 1,391,700 |
| 22 Feb 2005 | USD | 37 | 37.5 | 36.24 | 36.8 | 12.2667 | -0.2 (-0.54%) | 898,800 |
| 21 Feb 2005 | USD | 37 | 37 | 37 | 37 | 12.3333 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 37.7 | 37.89 | 36.75 | 37 | 12.3333 | -0.71 (-1.88%) | 855,600 |
| 17 Feb 2005 | USD | 37.85 | 37.86 | 36.77 | 37.71 | 12.57 | -0.57 (-1.49%) | 1,775,100 |
