| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | USD | 40.39 | 40.74 | 40.19 | 40.51 | 40.51 | +0.22 (+0.55%) | 838,266 |
| 31 Mar 2005 | USD | 39.12 | 40.38 | 39.04 | 40.29 | 40.29 | +1.07 (+2.73%) | 1,064,894 |
| 30 Mar 2005 | USD | 38.75 | 39.29 | 38.711 | 39.22 | 39.22 | +0.38 (+0.98%) | 556,029 |
| 29 Mar 2005 | USD | 38.21 | 38.88 | 38.06 | 38.84 | 38.84 | +0.66 (+1.73%) | 621,329 |
| 28 Mar 2005 | USD | 38.16 | 38.33 | 37.94 | 38.18 | 38.18 | -0.07 (-0.18%) | 271,718 |
| 25 Mar 2005 | USD | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 38.08 | 38.71 | 38 | 38.25 | 38.25 | +0.13 (+0.34%) | 410,310 |
| 23 Mar 2005 | USD | 38.57 | 38.57 | 38.05 | 38.12 | 38.12 | -0.31 (-0.81%) | 799,655 |
| 22 Mar 2005 | USD | 39.06 | 39.35 | 38.28 | 38.43 | 38.43 | -0.58 (-1.49%) | 648,631 |
| 21 Mar 2005 | USD | 39.04 | 39.24 | 38.91 | 39.01 | 39.01 | -0.12 (-0.31%) | 308,299 |
| 18 Mar 2005 | USD | 39.09 | 39.26 | 38.82 | 39.13 | 39.13 | -0.03 (-0.08%) | 523,843 |
| 17 Mar 2005 | USD | 39.24 | 39.48 | 39.01 | 39.16 | 39.16 | -0.12 (-0.31%) | 671,541 |
| 16 Mar 2005 | USD | 39.59 | 39.81 | 39.08 | 39.28 | 39.28 | -0.55 (-1.38%) | 402,242 |
| 15 Mar 2005 | USD | 40.27 | 40.57 | 39.65 | 39.83 | 39.83 | -0.42 (-1.04%) | 417,065 |
| 14 Mar 2005 | USD | 39.91 | 40.48 | 39.85 | 40.25 | 40.25 | +0.28 (+0.70%) | 431,580 |
| 11 Mar 2005 | USD | 39.7 | 40.21 | 39.7 | 39.97 | 39.97 | +0.34 (+0.86%) | 765,517 |
| 10 Mar 2005 | USD | 39.06 | 39.8 | 38.85 | 39.63 | 39.63 | +0.68 (+1.75%) | 726,806 |
| 9 Mar 2005 | USD | 38.95 | 39.1 | 38.78 | 38.95 | 38.95 | +0.09 (+0.23%) | 740,820 |
| 8 Mar 2005 | USD | 39.27 | 39.35 | 38.75 | 38.86 | 38.86 | -0.27 (-0.69%) | 337,462 |
| 7 Mar 2005 | USD | 39.6 | 40.09 | 38.99 | 39.13 | 39.13 | -0.28 (-0.71%) | 1,100,073 |
| 4 Mar 2005 | USD | 39.2 | 39.72 | 39.14 | 39.41 | 39.41 | +0.31 (+0.79%) | 560,097 |
| 3 Mar 2005 | USD | 38.9 | 39.34 | 38.8 | 39.1 | 39.1 | +0.3 (+0.77%) | 814,231 |
| 2 Mar 2005 | USD | 39 | 39.19 | 38.74 | 38.8 | 38.8 | -0.36 (-0.92%) | 600,986 |
| 1 Mar 2005 | USD | 39.26 | 39.39 | 38.98 | 39.16 | 39.16 | -0.13 (-0.33%) | 890,933 |
| 28 Feb 2005 | USD | 39.9 | 39.97 | 39.16 | 39.29 | 39.29 | -0.46 (-1.16%) | 606,799 |
| 25 Feb 2005 | USD | 39.48 | 39.8 | 38.92 | 39.75 | 39.75 | +0.31 (+0.79%) | 726,619 |
| 24 Feb 2005 | USD | 39.09 | 39.73 | 39.07 | 39.44 | 39.44 | +1.04 (+2.71%) | 2,530,140 |
| 23 Feb 2005 | USD | 39.46 | 39.46 | 37.62 | 38.4 | 38.4 | -1.92 (-4.76%) | 3,685,576 |
| 22 Feb 2005 | USD | 41.12 | 41.16 | 40.13 | 40.32 | 40.32 | -1.07 (-2.59%) | 675,458 |
| 21 Feb 2005 | USD | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.0 (0.0%) | 0 |
