| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | USD | 22.39 | 22.59 | 22.15 | 22.38 | 22.38 | +0.06 (+0.27%) | 403,337 |
| 12 Apr 2005 | USD | 21.6 | 22.47 | 21.55 | 22.32 | 22.32 | +0.52 (+2.39%) | 696,482 |
| 11 Apr 2005 | USD | 21.83 | 21.98 | 21.54 | 21.8 | 21.8 | -0.03 (-0.14%) | 274,779 |
| 8 Apr 2005 | USD | 21.85 | 22.18 | 21.71 | 21.83 | 21.83 | -0.12 (-0.55%) | 526,670 |
| 7 Apr 2005 | USD | 21.58 | 21.98 | 21.3 | 21.95 | 21.95 | +0.34 (+1.57%) | 655,095 |
| 6 Apr 2005 | USD | 21.73 | 22.18 | 21.5313 | 21.61 | 21.61 | +0.02 (+0.09%) | 830,168 |
| 5 Apr 2005 | USD | 22 | 22.05 | 21.49 | 21.59 | 21.59 | -0.44 (-2.00%) | 541,217 |
| 4 Apr 2005 | USD | 21.7 | 22.239 | 21.61 | 22.03 | 22.03 | +0.27 (+1.24%) | 447,806 |
| 1 Apr 2005 | USD | 22.48 | 22.5 | 21.69 | 21.76 | 21.76 | -0.79 (-3.50%) | 628,663 |
| 31 Mar 2005 | USD | 22.15 | 22.55 | 22 | 22.55 | 22.55 | +0.59 (+2.69%) | 563,374 |
| 30 Mar 2005 | USD | 21.53 | 22.14 | 21.28 | 21.96 | 21.96 | +0.39 (+1.81%) | 573,899 |
| 29 Mar 2005 | USD | 21.57 | 22 | 21.51 | 21.57 | 21.57 | -0.07 (-0.32%) | 752,797 |
| 28 Mar 2005 | USD | 22.02 | 22.07 | 21.58 | 21.64 | 21.64 | -0.43 (-1.95%) | 308,384 |
| 25 Mar 2005 | USD | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 22.13 | 22.38 | 21.93 | 22.07 | 22.07 | +0.04 (+0.18%) | 228,749 |
| 23 Mar 2005 | USD | 21.94 | 22.23 | 21.61 | 22.03 | 22.03 | +0.01 (+0.05%) | 378,449 |
| 22 Mar 2005 | USD | 22.18 | 22.4 | 21.9 | 22.02 | 22.02 | -0.16 (-0.72%) | 452,824 |
| 21 Mar 2005 | USD | 22.46 | 22.63 | 22.11 | 22.18 | 22.18 | -0.34 (-1.51%) | 446,038 |
| 18 Mar 2005 | USD | 22.53 | 22.84 | 22.35 | 22.52 | 22.52 | +0.06 (+0.27%) | 836,007 |
| 17 Mar 2005 | USD | 22.4 | 22.74 | 22.11 | 22.46 | 22.46 | +0.22 (+0.99%) | 293,550 |
| 16 Mar 2005 | USD | 22.85 | 23.18 | 22.18 | 22.24 | 22.24 | -0.69 (-3.01%) | 686,718 |
| 15 Mar 2005 | USD | 22.97 | 23 | 22.51 | 22.93 | 22.93 | +0.68 (+3.06%) | 1,163,471 |
| 14 Mar 2005 | USD | 21.89 | 22.69 | 21.5 | 22.25 | 22.25 | +0.19 (+0.86%) | 954,023 |
| 11 Mar 2005 | USD | 22.15 | 22.56 | 21.88 | 22.06 | 22.06 | -0.17 (-0.76%) | 460,080 |
| 10 Mar 2005 | USD | 22.6 | 23 | 22.15 | 22.23 | 22.23 | -0.58 (-2.54%) | 498,030 |
| 9 Mar 2005 | USD | 23 | 23 | 22.5 | 22.81 | 22.81 | -0.02 (-0.09%) | 705,432 |
| 8 Mar 2005 | USD | 22.1 | 22.95 | 22.09 | 22.83 | 22.83 | +0.58 (+2.61%) | 918,512 |
| 7 Mar 2005 | USD | 22.6 | 22.66 | 22.08 | 22.25 | 22.25 | -0.22 (-0.98%) | 576,365 |
| 4 Mar 2005 | USD | 22.54 | 22.9 | 22.4 | 22.47 | 22.47 | -0.11 (-0.49%) | 1,225,968 |
| 3 Mar 2005 | USD | 22.99 | 23.01 | 22.3 | 22.58 | 22.58 | -0.32 (-1.40%) | 1,523,526 |
