| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | USD | 23.02 | 23.22 | 23.02 | 23.21 | 23.21 | +0.16 (+0.69%) | 58,100 |
| 4 Apr 2005 | USD | 22.8 | 23.13 | 22.8 | 23.05 | 23.05 | +0.19 (+0.83%) | 38,900 |
| 1 Apr 2005 | USD | 23.07 | 23.14 | 22.83 | 22.86 | 22.86 | +0.04 (+0.18%) | 267,500 |
| 31 Mar 2005 | USD | 23.2 | 23.2 | 22.76 | 22.82 | 22.82 | -0.15 (-0.65%) | 75,400 |
| 30 Mar 2005 | USD | 22.76 | 23.08 | 22.76 | 22.97 | 22.97 | +0.41 (+1.82%) | 80,800 |
| 29 Mar 2005 | USD | 22.65 | 22.82 | 22.51 | 22.56 | 22.56 | +0.04 (+0.18%) | 154,200 |
| 28 Mar 2005 | USD | 22.61 | 22.75 | 22.51 | 22.52 | 22.52 | -0.08 (-0.35%) | 236,700 |
| 25 Mar 2005 | USD | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 22.66 | 22.87 | 22.59 | 22.6 | 22.6 | +0.06 (+0.27%) | 170,100 |
| 23 Mar 2005 | USD | 22.6 | 22.68 | 22.52 | 22.54 | 22.54 | -0.31 (-1.36%) | 344,800 |
| 22 Mar 2005 | USD | 23 | 23.4 | 22.85 | 22.85 | 22.85 | -0.05 (-0.22%) | 187,000 |
| 21 Mar 2005 | USD | 23.15 | 23.21 | 22.85 | 22.9 | 22.9 | -0.44 (-1.89%) | 345,000 |
| 18 Mar 2005 | USD | 23.76 | 23.79 | 23.26 | 23.34 | 23.34 | -0.46 (-1.93%) | 278,300 |
| 17 Mar 2005 | USD | 23.75 | 23.93 | 23.61 | 23.8 | 23.8 | -0.32 (-1.33%) | 305,900 |
| 16 Mar 2005 | USD | 24.15 | 24.36 | 24.07 | 24.12 | 24.12 | +0.02 (+0.08%) | 79,900 |
| 15 Mar 2005 | USD | 24.5 | 24.55 | 24.1 | 24.1 | 24.1 | -0.4 (-1.63%) | 162,200 |
| 14 Mar 2005 | USD | 24.55 | 24.6 | 24.4 | 24.5 | 24.5 | -0.04 (-0.16%) | 180,200 |
| 11 Mar 2005 | USD | 24.57 | 24.79 | 24.48 | 24.54 | 24.54 | +0.02 (+0.08%) | 156,500 |
| 10 Mar 2005 | USD | 24.65 | 24.83 | 24.41 | 24.52 | 24.52 | -0.15 (-0.61%) | 247,700 |
| 9 Mar 2005 | USD | 24.76 | 24.85 | 24.65 | 24.67 | 24.67 | -0.13 (-0.52%) | 118,300 |
| 8 Mar 2005 | USD | 24.79 | 24.9 | 24.66 | 24.8 | 24.8 | -0.2 (-0.80%) | 212,000 |
| 7 Mar 2005 | USD | 24.9 | 25.05 | 24.8 | 25 | 25 | +0.41 (+1.67%) | 375,300 |
| 4 Mar 2005 | USD | 24.42 | 24.8 | 24.42 | 24.59 | 24.59 | +0.42 (+1.74%) | 209,300 |
| 3 Mar 2005 | USD | 24.07 | 24.21 | 24 | 24.17 | 24.17 | +0.17 (+0.71%) | 119,500 |
| 2 Mar 2005 | USD | 24.02 | 24.06 | 23.85 | 24 | 24 | -0.3 (-1.23%) | 128,800 |
| 1 Mar 2005 | USD | 24.33 | 24.42 | 24.12 | 24.3 | 24.3 | -0.06 (-0.25%) | 156,400 |
| 28 Feb 2005 | USD | 24.28 | 24.36 | 24.17 | 24.36 | 24.36 | +0.25 (+1.04%) | 304,200 |
| 25 Feb 2005 | USD | 23.88 | 24.14 | 23.74 | 24.11 | 24.11 | +0.65 (+2.77%) | 194,600 |
| 24 Feb 2005 | USD | 23.25 | 23.47 | 23.25 | 23.46 | 23.46 | +0.36 (+1.56%) | 86,900 |
| 23 Feb 2005 | USD | 23.2 | 23.29 | 22.91 | 23.1 | 23.1 | -0.31 (-1.32%) | 160,300 |
