| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | USD | 23.55 | 23.89 | 22.87 | 23.74 | 23.74 | +0.24 (+1.02%) | 262,900 |
| 31 Mar 2005 | USD | 23.15 | 23.7 | 23.15 | 23.5 | 23.5 | +0.25 (+1.08%) | 703,700 |
| 30 Mar 2005 | USD | 23.07 | 23.35 | 22.8 | 23.25 | 23.25 | +0.17 (+0.74%) | 205,300 |
| 29 Mar 2005 | USD | 22.9 | 23.1 | 22.55 | 23.08 | 23.08 | -0.07 (-0.30%) | 464,500 |
| 28 Mar 2005 | USD | 23.1 | 23.16 | 22.8 | 23.15 | 23.15 | +0.03 (+0.13%) | 166,800 |
| 25 Mar 2005 | USD | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 22.57 | 23.12 | 22.35 | 23.12 | 23.12 | +0.52 (+2.30%) | 269,600 |
| 23 Mar 2005 | USD | 22.64 | 22.78 | 22.36 | 22.6 | 22.6 | -0.17 (-0.75%) | 252,600 |
| 22 Mar 2005 | USD | 23.5 | 23.5 | 22.65 | 22.77 | 22.77 | -0.66 (-2.82%) | 557,300 |
| 21 Mar 2005 | USD | 23.37 | 23.53 | 22.75 | 23.43 | 23.43 | -0.42 (-1.76%) | 535,100 |
| 18 Mar 2005 | USD | 24.06 | 24.2 | 23.85 | 23.85 | 23.85 | -0.09 (-0.38%) | 711,600 |
| 17 Mar 2005 | USD | 23.7 | 23.96 | 23.25 | 23.94 | 23.94 | +0.14 (+0.59%) | 400,700 |
| 16 Mar 2005 | USD | 24.28 | 24.4 | 23.4 | 23.8 | 23.8 | -0.58 (-2.38%) | 548,700 |
| 15 Mar 2005 | USD | 24.05 | 24.38 | 23.8 | 24.38 | 24.38 | +0.28 (+1.16%) | 231,800 |
| 14 Mar 2005 | USD | 23.85 | 24.2 | 23.75 | 24.1 | 24.1 | +0.2 (+0.84%) | 259,600 |
| 11 Mar 2005 | USD | 23.54 | 24.01 | 23.45 | 23.9 | 23.9 | +0.36 (+1.53%) | 235,300 |
| 10 Mar 2005 | USD | 23.68 | 24.15 | 23.31 | 23.54 | 23.54 | -0.22 (-0.93%) | 650,200 |
| 9 Mar 2005 | USD | 23.85 | 24 | 23.6 | 23.76 | 23.76 | -0.09 (-0.38%) | 353,100 |
| 8 Mar 2005 | USD | 23.7 | 23.93 | 23.2 | 23.85 | 23.85 | +0.21 (+0.89%) | 375,700 |
| 7 Mar 2005 | USD | 22.92 | 23.84 | 22.89 | 23.64 | 23.64 | +0.71 (+3.10%) | 659,400 |
| 4 Mar 2005 | USD | 23 | 23.05 | 22.68 | 22.93 | 22.93 | +0.03 (+0.13%) | 597,300 |
| 3 Mar 2005 | USD | 22.76 | 23.04 | 22.52 | 22.9 | 22.9 | +0.31 (+1.37%) | 621,400 |
| 2 Mar 2005 | USD | 22.7 | 22.83 | 22.32 | 22.59 | 22.59 | -0.24 (-1.05%) | 530,700 |
| 1 Mar 2005 | USD | 23 | 23.15 | 22.65 | 22.83 | 22.83 | -0.25 (-1.08%) | 302,900 |
| 28 Feb 2005 | USD | 23.05 | 23.49 | 22.75 | 23.08 | 23.08 | +0.01 (+0.04%) | 658,600 |
| 25 Feb 2005 | USD | 22.35 | 23.45 | 22.15 | 23.07 | 23.07 | +0.67 (+2.99%) | 1,131,300 |
| 24 Feb 2005 | USD | 23.15 | 23.19 | 21.94 | 22.4 | 22.4 | -0.99 (-4.23%) | 1,617,700 |
| 23 Feb 2005 | USD | 23.8 | 23.85 | 23.25 | 23.39 | 23.39 | -0.16 (-0.68%) | 995,100 |
| 22 Feb 2005 | USD | 24.95 | 24.95 | 22.6 | 23.55 | 23.55 | -1.02 (-4.15%) | 1,881,800 |
| 21 Feb 2005 | USD | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.0 (0.0%) | 0 |
