| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | USD | 30.15 | 32.09 | 30.15 | 31.25 | 31.25 | +1.02 (+3.37%) | 705,835 |
| 4 Apr 2005 | USD | 29.97 | 30.44 | 29.75 | 30.23 | 30.23 | +0.41 (+1.37%) | 381,597 |
| 1 Apr 2005 | USD | 29.6 | 30.48 | 29.21 | 29.82 | 29.82 | +0.18 (+0.61%) | 569,705 |
| 31 Mar 2005 | USD | 27.37 | 30.83 | 27.36 | 29.64 | 29.64 | +2.28 (+8.33%) | 2,030,808 |
| 30 Mar 2005 | USD | 26.75 | 27.56 | 26.75 | 27.36 | 27.36 | +0.55 (+2.05%) | 136,977 |
| 29 Mar 2005 | USD | 27.22 | 27.58 | 26.76 | 26.81 | 26.81 | -0.46 (-1.69%) | 139,412 |
| 28 Mar 2005 | USD | 27.26 | 27.45 | 27.11 | 27.27 | 27.27 | +0.21 (+0.78%) | 160,264 |
| 25 Mar 2005 | USD | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 27.56 | 27.69 | 26.83 | 27.06 | 27.06 | -0.24 (-0.88%) | 197,086 |
| 23 Mar 2005 | USD | 27.86 | 28.01 | 27.3 | 27.3 | 27.3 | -0.72 (-2.57%) | 233,299 |
| 22 Mar 2005 | USD | 27.75 | 28.18 | 27.67 | 28.02 | 28.02 | +0.29 (+1.05%) | 435,533 |
| 21 Mar 2005 | USD | 27.5 | 27.77 | 27.18 | 27.73 | 27.73 | +0.36 (+1.32%) | 175,525 |
| 18 Mar 2005 | USD | 27.33 | 27.51 | 26.53 | 27.37 | 27.37 | +0.12 (+0.44%) | 361,361 |
| 17 Mar 2005 | USD | 26.78 | 27.36 | 26.75 | 27.25 | 27.25 | +0.63 (+2.37%) | 254,511 |
| 16 Mar 2005 | USD | 26.71 | 27.21 | 26.3 | 26.62 | 26.62 | -0.13 (-0.49%) | 326,286 |
| 15 Mar 2005 | USD | 27 | 27.13 | 26.14 | 26.75 | 26.75 | -0.28 (-1.04%) | 207,093 |
| 14 Mar 2005 | USD | 26.61 | 27.78 | 26.61 | 27.03 | 27.03 | +0.19 (+0.71%) | 150,785 |
| 11 Mar 2005 | USD | 27.22 | 27.22 | 26.6 | 26.84 | 26.84 | -0.24 (-0.89%) | 175,747 |
| 10 Mar 2005 | USD | 26.9 | 27.49 | 26.65 | 27.08 | 27.08 | +0.35 (+1.31%) | 192,523 |
| 9 Mar 2005 | USD | 27.42 | 27.59 | 26.6 | 26.73 | 26.73 | -0.77 (-2.80%) | 328,198 |
| 8 Mar 2005 | USD | 27.5 | 27.92 | 27.43 | 27.5 | 27.5 | -0.16 (-0.58%) | 263,178 |
| 7 Mar 2005 | USD | 27.84 | 28.199 | 27.48 | 27.66 | 27.66 | -0.38 (-1.36%) | 216,246 |
| 4 Mar 2005 | USD | 27.105 | 28.18 | 26.91 | 28.04 | 28.04 | +1.12 (+4.16%) | 338,567 |
| 3 Mar 2005 | USD | 26.68 | 27.15 | 26.34 | 26.92 | 26.92 | +0.42 (+1.58%) | 249,126 |
| 2 Mar 2005 | USD | 26.75 | 26.95 | 26.5 | 26.5 | 26.5 | -0.45 (-1.67%) | 136,394 |
| 1 Mar 2005 | USD | 26.77 | 27.05 | 26.59 | 26.95 | 26.95 | +0.3 (+1.13%) | 109,451 |
| 28 Feb 2005 | USD | 26.91 | 27.2 | 26.62 | 26.65 | 26.65 | -0.35 (-1.30%) | 190,222 |
| 25 Feb 2005 | USD | 26.5 | 27.11 | 26.3 | 27 | 27 | +0.69 (+2.62%) | 289,331 |
| 24 Feb 2005 | USD | 25.81 | 26.46 | 25.5 | 26.31 | 26.31 | +0.76 (+2.97%) | 310,784 |
| 23 Feb 2005 | USD | 25.78 | 25.78 | 25.13 | 25.55 | 25.55 | +0.15 (+0.59%) | 219,989 |
