| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | USD | 33.45 | 34.53 | 33.18 | 34.1 | 22.7333 | +0.31 (+0.92%) | 185,559 |
| 5 Apr 2005 | USD | 34.17 | 35.853 | 33.69 | 33.79 | 22.5267 | -0.11 (-0.32%) | 554,493 |
| 4 Apr 2005 | USD | 31.8 | 34.25 | 31.63 | 33.9 | 22.6 | +2.3 (+7.28%) | 261,676 |
| 1 Apr 2005 | USD | 31.89 | 32.29 | 31.4 | 31.6 | 21.0667 | -0.15 (-0.47%) | 136,950 |
| 31 Mar 2005 | USD | 32.87 | 32.87 | 31.5 | 31.75 | 21.1667 | -0.82 (-2.52%) | 157,416 |
| 30 Mar 2005 | USD | 31.94 | 33.46 | 31.85 | 32.57 | 21.7133 | +0.07 (+0.22%) | 196,970 |
| 29 Mar 2005 | USD | 32.46 | 33.91 | 32.151 | 32.5 | 21.6667 | -0.32 (-0.98%) | 194,221 |
| 28 Mar 2005 | USD | 34.18 | 34.18 | 32.45 | 32.82 | 21.88 | -0.93 (-2.76%) | 279,705 |
| 25 Mar 2005 | USD | 33.75 | 33.75 | 33.75 | 33.75 | 22.5 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 33.18 | 34.18 | 33 | 33.75 | 22.5 | +0.62 (+1.87%) | 264,829 |
| 23 Mar 2005 | USD | 31.5 | 33.4 | 31.05 | 33.13 | 22.0867 | +1.63 (+5.17%) | 404,496 |
| 22 Mar 2005 | USD | 29.53 | 31.99 | 29.53 | 31.5 | 21 | +1.79 (+6.02%) | 363,464 |
| 21 Mar 2005 | USD | 30 | 30 | 29.5 | 29.71 | 19.8067 | -0.18 (-0.60%) | 66,996 |
| 18 Mar 2005 | USD | 30.46 | 30.46 | 29.54 | 29.89 | 19.9267 | -0.41 (-1.35%) | 124,826 |
| 17 Mar 2005 | USD | 30.64 | 30.99 | 30.15 | 30.3 | 20.2 | -0.33 (-1.08%) | 75,891 |
| 16 Mar 2005 | USD | 30.22 | 31 | 30.1 | 30.63 | 20.42 | +0.18 (+0.59%) | 178,240 |
| 15 Mar 2005 | USD | 30.7 | 31.21 | 30.41 | 30.45 | 20.3 | +0.05 (+0.16%) | 205,728 |
| 14 Mar 2005 | USD | 30.5 | 30.66 | 29.89 | 30.4 | 20.2667 | +0.039 (+0.13%) | 288,419 |
| 11 Mar 2005 | USD | 30 | 30.63 | 29.91 | 30.361 | 20.2407 | +0.311 (+1.03%) | 153,051 |
| 10 Mar 2005 | USD | 30.85 | 31.39 | 29.401 | 30.05 | 20.0333 | -0.89 (-2.88%) | 155,705 |
| 9 Mar 2005 | USD | 31.1 | 31.51 | 30.874 | 30.94 | 20.6267 | -0.28 (-0.90%) | 81,813 |
| 8 Mar 2005 | USD | 30.75 | 31.75 | 30.32 | 31.22 | 20.8133 | +0.47 (+1.53%) | 142,279 |
| 7 Mar 2005 | USD | 31.05 | 31.439 | 30.71 | 30.75 | 20.5 | -0.32 (-1.03%) | 119,276 |
| 4 Mar 2005 | USD | 29.19 | 31.47 | 28.82 | 31.07 | 20.7133 | +2.16 (+7.47%) | 201,126 |
| 3 Mar 2005 | USD | 29.07 | 29.54 | 28.46 | 28.91 | 19.2733 | -0.39 (-1.33%) | 146,804 |
| 2 Mar 2005 | USD | 29.16 | 29.72 | 28.95 | 29.3 | 19.5333 | -0.23 (-0.78%) | 161,310 |
| 1 Mar 2005 | USD | 29.69 | 30.18 | 29.15 | 29.53 | 19.6867 | -0.35 (-1.17%) | 228,652 |
| 28 Feb 2005 | USD | 30.39 | 30.39 | 29.63 | 29.88 | 19.92 | -0.555 (-1.82%) | 112,116 |
| 25 Feb 2005 | USD | 29.87 | 30.82 | 29.52 | 30.435 | 20.29 | +0.805 (+2.72%) | 111,110 |
| 24 Feb 2005 | USD | 29.09 | 29.99 | 28.51 | 29.63 | 19.7533 | +0.69 (+2.38%) | 169,389 |
