| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | USD | 39.25 | 39.86 | 38.87 | 39.46 | 6.5767 | -0.19 (-0.48%) | 37,407 |
| 1 Apr 2005 | USD | 40.29 | 40.37 | 39.35 | 39.65 | 6.6083 | +0.06 (+0.15%) | 54,933 |
| 31 Mar 2005 | USD | 40 | 40.18 | 39.47 | 39.59 | 6.5983 | -0.65 (-1.62%) | 108,444 |
| 30 Mar 2005 | USD | 39.07 | 40.34 | 39 | 40.24 | 6.7067 | +0.78 (+1.98%) | 83,079 |
| 29 Mar 2005 | USD | 39.11 | 39.77 | 39.051 | 39.46 | 6.5767 | -0.04 (-0.10%) | 237,600 |
| 28 Mar 2005 | USD | 39.01 | 40.21 | 38.69 | 39.5 | 6.5833 | +1.25 (+3.27%) | 118,272 |
| 25 Mar 2005 | USD | 38.25 | 38.25 | 38.25 | 38.25 | 6.375 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 37.95 | 38.61 | 37.73 | 38.25 | 6.375 | +0.68 (+1.81%) | 74,154 |
| 23 Mar 2005 | USD | 38.5 | 38.5 | 36.99 | 37.57 | 6.2617 | -1.3 (-3.34%) | 54,645 |
| 22 Mar 2005 | USD | 39.42 | 39.42 | 38.6 | 38.87 | 6.4783 | -0.255 (-0.65%) | 272,610 |
| 21 Mar 2005 | USD | 38.68 | 39.35 | 38.6 | 39.125 | 6.5208 | -0.105 (-0.27%) | 116,217 |
| 18 Mar 2005 | USD | 39.74 | 40.42 | 38.59 | 39.23 | 6.5383 | -0.02 (-0.05%) | 167,331 |
| 17 Mar 2005 | USD | 38.5 | 39.25 | 38.5 | 39.25 | 6.5417 | +0.36 (+0.93%) | 71,565 |
| 16 Mar 2005 | USD | 39 | 39.15 | 38.76 | 38.89 | 6.4817 | -0.11 (-0.28%) | 315,669 |
| 15 Mar 2005 | USD | 39.34 | 39.65 | 38.72 | 39 | 6.5 | +0.26 (+0.67%) | 83,001 |
| 14 Mar 2005 | USD | 39.99 | 39.99 | 38.51 | 38.74 | 6.4567 | -0.93 (-2.34%) | 84,837 |
| 11 Mar 2005 | USD | 38.81 | 40.16 | 38.81 | 39.67 | 6.6117 | +0.33 (+0.84%) | 232,236 |
| 10 Mar 2005 | USD | 39.11 | 39.5 | 38.7 | 39.34 | 6.5567 | +0.22 (+0.56%) | 263,490 |
| 9 Mar 2005 | USD | 40.05 | 40.11 | 37.5 | 39.12 | 6.52 | -5.38 (-12.09%) | 868,329 |
| 8 Mar 2005 | USD | 45 | 45.209 | 44.44 | 44.5 | 7.4167 | +0.07 (+0.16%) | 45,774 |
| 7 Mar 2005 | USD | 45.1 | 45.43 | 44.43 | 44.43 | 7.405 | -0.84 (-1.86%) | 61,983 |
| 4 Mar 2005 | USD | 44.57 | 45.34 | 44.57 | 45.27 | 7.545 | +0.63 (+1.41%) | 87,501 |
| 3 Mar 2005 | USD | 44.96 | 45.17 | 44.62 | 44.64 | 7.44 | -0.1 (-0.22%) | 50,214 |
| 2 Mar 2005 | USD | 44.12 | 44.99 | 44.12 | 44.74 | 7.4567 | +0.2 (+0.45%) | 38,787 |
| 1 Mar 2005 | USD | 44.46 | 44.89 | 44.44 | 44.54 | 7.4233 | -0.12 (-0.27%) | 65,196 |
| 28 Feb 2005 | USD | 44.49 | 44.91 | 44.46 | 44.66 | 7.4433 | +0.14 (+0.31%) | 127,752 |
| 25 Feb 2005 | USD | 44 | 44.52 | 43.72 | 44.52 | 7.42 | +0.43 (+0.98%) | 161,409 |
| 24 Feb 2005 | USD | 43.29 | 44.13 | 42.8 | 44.09 | 7.3483 | +0.94 (+2.18%) | 91,380 |
| 23 Feb 2005 | USD | 43.27 | 43.61 | 43 | 43.15 | 7.1917 | +0.05 (+0.12%) | 134,019 |
| 22 Feb 2005 | USD | 44.9 | 45.45 | 43.1 | 43.1 | 7.1833 | -1.93 (-4.29%) | 75,669 |
