| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | USD | 29.48 | 29.71 | 29.26 | 29.63 | 29.63 | -0.01 (-0.03%) | 846,200 |
| 1 Apr 2005 | USD | 30.25 | 30.25 | 29.56 | 29.64 | 29.64 | -0.59 (-1.95%) | 543,800 |
| 31 Mar 2005 | USD | 30.54 | 30.54 | 30.1 | 30.23 | 30.23 | -0.23 (-0.76%) | 327,500 |
| 30 Mar 2005 | USD | 30.2 | 30.55 | 30.18 | 30.46 | 30.46 | +0.4 (+1.33%) | 459,800 |
| 29 Mar 2005 | USD | 30.23 | 30.52 | 30.06 | 30.06 | 30.06 | -0.18 (-0.60%) | 404,300 |
| 28 Mar 2005 | USD | 30.24 | 30.34 | 30.14 | 30.24 | 30.24 | +0.01 (+0.03%) | 215,900 |
| 25 Mar 2005 | USD | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 30.3 | 30.6 | 30.23 | 30.23 | 30.23 | 0.0 (0.0%) | 303,200 |
| 23 Mar 2005 | USD | 30.21 | 30.32 | 30.15 | 30.23 | 30.23 | -0.04 (-0.13%) | 257,600 |
| 22 Mar 2005 | USD | 30.57 | 30.85 | 30.2 | 30.27 | 30.27 | -0.5 (-1.62%) | 395,900 |
| 21 Mar 2005 | USD | 30.85 | 30.91 | 30.59 | 30.77 | 30.77 | -0.33 (-1.06%) | 362,300 |
| 18 Mar 2005 | USD | 31.05 | 31.2 | 30.78 | 31.1 | 31.1 | +0.1 (+0.32%) | 329,300 |
| 17 Mar 2005 | USD | 30.98 | 31.14 | 30.88 | 31 | 31 | -0.2 (-0.64%) | 327,800 |
| 16 Mar 2005 | USD | 31.39 | 31.41 | 31.15 | 31.2 | 31.2 | -0.07 (-0.22%) | 288,500 |
| 15 Mar 2005 | USD | 31.48 | 31.48 | 31.26 | 31.27 | 31.27 | -0.2 (-0.64%) | 283,700 |
| 14 Mar 2005 | USD | 31.41 | 31.55 | 31.29 | 31.47 | 31.47 | -0.03 (-0.10%) | 220,000 |
| 11 Mar 2005 | USD | 31.58 | 31.73 | 31.447 | 31.5 | 31.5 | -0.19 (-0.60%) | 251,200 |
| 10 Mar 2005 | USD | 31.6 | 31.73 | 31.3 | 31.69 | 31.69 | +0.21 (+0.67%) | 366,900 |
| 9 Mar 2005 | USD | 31.64 | 31.79 | 31.46 | 31.48 | 31.48 | -0.15 (-0.47%) | 509,200 |
| 8 Mar 2005 | USD | 31.58 | 31.85 | 31.55 | 31.63 | 31.63 | -0.01 (-0.03%) | 385,200 |
| 7 Mar 2005 | USD | 31.63 | 31.76 | 31.49 | 31.64 | 31.64 | -0.01 (-0.03%) | 276,300 |
| 4 Mar 2005 | USD | 31.34 | 31.83 | 31.3 | 31.65 | 31.65 | +0.66 (+2.13%) | 413,100 |
| 3 Mar 2005 | USD | 31.03 | 31.14 | 30.86 | 30.99 | 30.99 | +0.15 (+0.49%) | 404,000 |
| 2 Mar 2005 | USD | 30.8 | 31 | 30.6 | 30.84 | 30.84 | -0.25 (-0.80%) | 881,400 |
| 1 Mar 2005 | USD | 30.89 | 31.12 | 30.89 | 31.09 | 31.09 | +0.41 (+1.34%) | 1,058,400 |
| 28 Feb 2005 | USD | 30.84 | 30.9 | 30.54 | 30.68 | 30.68 | +0.06 (+0.20%) | 572,800 |
| 25 Feb 2005 | USD | 30.21 | 30.65 | 30.13 | 30.62 | 30.62 | +0.62 (+2.07%) | 419,500 |
| 24 Feb 2005 | USD | 29.78 | 30 | 29.65 | 30 | 30 | +0.07 (+0.23%) | 395,200 |
| 23 Feb 2005 | USD | 29.9 | 29.99 | 29.776 | 29.93 | 29.93 | +0.07 (+0.23%) | 331,200 |
| 22 Feb 2005 | USD | 29.91 | 30.2 | 29.86 | 29.86 | 29.86 | -0.02 (-0.07%) | 565,900 |
