| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 36.47 | 37.2 | 36.41 | 37.2 | 37.2 | +0.87 (+2.39%) | 328,559 |
| 29 Mar 2005 | USD | 36.81 | 37 | 36.22 | 36.33 | 36.33 | -0.6 (-1.62%) | 316,639 |
| 28 Mar 2005 | USD | 37.16 | 37.24 | 36.83 | 36.93 | 36.93 | -0.02 (-0.05%) | 354,841 |
| 25 Mar 2005 | USD | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 36.98 | 37.11 | 36.8 | 36.95 | 36.95 | +0.1 (+0.27%) | 339,252 |
| 23 Mar 2005 | USD | 37.535 | 37.68 | 36.79 | 36.85 | 36.85 | -0.69 (-1.84%) | 411,473 |
| 22 Mar 2005 | USD | 37.98 | 38.34 | 37.44 | 37.54 | 37.54 | -0.56 (-1.47%) | 296,584 |
| 21 Mar 2005 | USD | 38.28 | 38.5 | 37.97 | 38.1 | 38.1 | -0.37 (-0.96%) | 376,296 |
| 18 Mar 2005 | USD | 38.11 | 38.67 | 37.93 | 38.47 | 38.47 | +0.36 (+0.94%) | 690,429 |
| 17 Mar 2005 | USD | 37.83 | 38.24 | 37.57 | 38.11 | 38.11 | +0.47 (+1.25%) | 367,829 |
| 16 Mar 2005 | USD | 37.64 | 37.8 | 37.36 | 37.64 | 37.64 | -0.21 (-0.55%) | 313,947 |
| 15 Mar 2005 | USD | 37.9 | 38.25 | 37.68 | 37.85 | 37.85 | -0.06 (-0.16%) | 379,424 |
| 14 Mar 2005 | USD | 37.33 | 37.98 | 37.29 | 37.91 | 37.91 | +0.47 (+1.26%) | 228,530 |
| 11 Mar 2005 | USD | 37.54 | 37.83 | 37.22 | 37.44 | 37.44 | -0.19 (-0.50%) | 264,828 |
| 10 Mar 2005 | USD | 38.05 | 38.05 | 37.54 | 37.63 | 37.63 | -0.305 (-0.80%) | 455,268 |
| 9 Mar 2005 | USD | 38.71 | 38.71 | 37.7 | 37.935 | 37.935 | +0.065 (+0.17%) | 368,049 |
| 8 Mar 2005 | USD | 38.3 | 38.42 | 37.66 | 37.87 | 37.87 | -0.57 (-1.48%) | 597,417 |
| 7 Mar 2005 | USD | 38.2 | 38.63 | 38.01 | 38.44 | 38.44 | +0.19 (+0.50%) | 320,396 |
| 4 Mar 2005 | USD | 37.65 | 38.49 | 37.41 | 38.25 | 38.25 | +0.78 (+2.08%) | 430,943 |
| 3 Mar 2005 | USD | 37.36 | 37.63 | 36.95 | 37.47 | 37.47 | +0.13 (+0.35%) | 314,094 |
| 2 Mar 2005 | USD | 37.14 | 37.57 | 36.85 | 37.34 | 37.34 | +0.15 (+0.40%) | 412,846 |
| 1 Mar 2005 | USD | 36.27 | 37.39 | 35.81 | 37.19 | 37.19 | +1.23 (+3.42%) | 561,467 |
| 28 Feb 2005 | USD | 36 | 36.26 | 35.57 | 35.96 | 35.96 | +0.03 (+0.08%) | 261,128 |
| 25 Feb 2005 | USD | 35.2 | 36.07 | 35.02 | 35.93 | 35.93 | +0.75 (+2.13%) | 353,297 |
| 24 Feb 2005 | USD | 35.1 | 35.41 | 34.95 | 35.18 | 35.18 | +0.09 (+0.26%) | 270,532 |
| 23 Feb 2005 | USD | 34.86 | 35.52 | 34.86 | 35.09 | 35.09 | +0.23 (+0.66%) | 348,239 |
| 22 Feb 2005 | USD | 35.67 | 35.67 | 34.86 | 34.86 | 34.86 | -0.89 (-2.49%) | 283,425 |
| 21 Feb 2005 | USD | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 36.06 | 36.15 | 35.67 | 35.75 | 35.75 | -0.54 (-1.49%) | 291,200 |
| 17 Feb 2005 | USD | 36.8 | 36.8 | 36.05 | 36.29 | 36.29 | -0.37 (-1.01%) | 299,829 |
