| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | USD | 36.5 | 36.65 | 36 | 36.25 | 3.625 | +0.25 (+0.69%) | 391,500 |
| 19 Apr 2005 | USD | 35.09 | 36.27 | 35.03 | 36 | 3.6 | +1.47 (+4.26%) | 705,400 |
| 18 Apr 2005 | USD | 33.85 | 34.64 | 33.36 | 34.53 | 3.453 | +0.68 (+2.01%) | 610,300 |
| 15 Apr 2005 | USD | 34.04 | 34.25 | 33.66 | 33.85 | 3.385 | -0.29 (-0.85%) | 434,900 |
| 14 Apr 2005 | USD | 33.94 | 34.46 | 33.62 | 34.14 | 3.414 | +0.2 (+0.59%) | 501,000 |
| 13 Apr 2005 | USD | 34.58 | 34.58 | 33.6 | 33.94 | 3.394 | -0.64 (-1.85%) | 761,400 |
| 12 Apr 2005 | USD | 35.11 | 35.64 | 34.54 | 34.58 | 3.458 | -0.35 (-1.00%) | 498,300 |
| 11 Apr 2005 | USD | 35.79 | 35.79 | 34.55 | 34.93 | 3.493 | -0.85 (-2.38%) | 737,900 |
| 8 Apr 2005 | USD | 35.88 | 35.95 | 35.58 | 35.78 | 3.578 | -0.22 (-0.61%) | 283,800 |
| 7 Apr 2005 | USD | 36.3 | 36.61 | 35.88 | 36 | 3.6 | -0.19 (-0.53%) | 342,100 |
| 6 Apr 2005 | USD | 35.68 | 36.3 | 35.18 | 36.19 | 3.619 | +0.26 (+0.72%) | 441,300 |
| 5 Apr 2005 | USD | 36.56 | 36.74 | 35.83 | 35.93 | 3.593 | -0.56 (-1.53%) | 632,000 |
| 4 Apr 2005 | USD | 37.9 | 38.3 | 36.01 | 36.49 | 3.649 | -0.52 (-1.41%) | 853,600 |
| 1 Apr 2005 | USD | 36.62 | 37.44 | 36.62 | 37.01 | 3.701 | +0.75 (+2.07%) | 658,900 |
| 31 Mar 2005 | USD | 35 | 36.62 | 35 | 36.26 | 3.626 | +1.31 (+3.75%) | 714,400 |
| 30 Mar 2005 | USD | 34.8 | 34.98 | 32.85 | 34.95 | 3.495 | -0.03 (-0.09%) | 1,899,500 |
| 29 Mar 2005 | USD | 35 | 35.6 | 34.75 | 34.98 | 3.498 | -0.53 (-1.49%) | 575,600 |
| 28 Mar 2005 | USD | 37.18 | 37.32 | 34.6 | 35.51 | 3.551 | -1.67 (-4.49%) | 1,439,300 |
| 25 Mar 2005 | USD | 37.18 | 37.18 | 37.18 | 37.18 | 3.718 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 37.21 | 37.6 | 37.17 | 37.18 | 3.718 | +0.11 (+0.30%) | 329,000 |
| 23 Mar 2005 | USD | 37.55 | 37.55 | 36.41 | 37.07 | 3.707 | -0.94 (-2.47%) | 670,800 |
| 22 Mar 2005 | USD | 38.63 | 38.93 | 38 | 38.01 | 3.801 | -0.53 (-1.38%) | 427,900 |
| 21 Mar 2005 | USD | 38.59 | 38.93 | 37.94 | 38.54 | 3.854 | +0.22 (+0.57%) | 439,400 |
| 18 Mar 2005 | USD | 38.78 | 38.78 | 38.13 | 38.32 | 3.832 | -0.13 (-0.34%) | 265,300 |
| 17 Mar 2005 | USD | 37.33 | 38.59 | 37.26 | 38.45 | 3.845 | +1.13 (+3.03%) | 441,400 |
| 16 Mar 2005 | USD | 37.15 | 37.6 | 36.9 | 37.32 | 3.732 | +0.17 (+0.46%) | 301,900 |
| 15 Mar 2005 | USD | 37.26 | 37.73 | 37 | 37.15 | 3.715 | -0.1 (-0.27%) | 286,100 |
| 14 Mar 2005 | USD | 37.73 | 37.79 | 36.84 | 37.25 | 3.725 | -0.42 (-1.11%) | 313,300 |
| 11 Mar 2005 | USD | 36.99 | 37.7 | 36.92 | 37.67 | 3.767 | +0.63 (+1.70%) | 286,300 |
| 10 Mar 2005 | USD | 37.83 | 38.01 | 36.67 | 37.04 | 3.704 | -0.78 (-2.06%) | 481,800 |
