| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | USD | 52.05 | 53.22 | 51.72 | 52.77 | 158.31 | +0.3 (+0.57%) | 99,533 |
| 5 Apr 2005 | USD | 52.95 | 52.95 | 51.33 | 52.47 | 157.41 | -0.18 (-0.34%) | 58,633 |
| 4 Apr 2005 | USD | 50.16 | 52.89 | 50.16 | 52.65 | 157.95 | +2.04 (+4.03%) | 66,300 |
| 1 Apr 2005 | USD | 49.98 | 51.15 | 49.86 | 50.61 | 151.83 | +0.27 (+0.54%) | 58,200 |
| 31 Mar 2005 | USD | 50.37 | 50.55 | 49.83 | 50.34 | 151.02 | -0.3 (-0.59%) | 72,833 |
| 30 Mar 2005 | USD | 49.68 | 50.64 | 49.35 | 50.64 | 151.92 | +0.45 (+0.90%) | 74,000 |
| 29 Mar 2005 | USD | 50.28 | 50.49 | 49.8 | 50.19 | 150.57 | -0.42 (-0.83%) | 102,700 |
| 28 Mar 2005 | USD | 51 | 51.18 | 50.37 | 50.61 | 151.83 | -0.33 (-0.65%) | 51,400 |
| 25 Mar 2005 | USD | 50.94 | 50.94 | 50.94 | 50.94 | 152.82 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 51 | 51.42 | 49.98 | 50.94 | 152.82 | -0.09 (-0.18%) | 123,900 |
| 23 Mar 2005 | USD | 51.45 | 52.35 | 50.94 | 51.03 | 153.09 | -0.93 (-1.79%) | 137,900 |
| 22 Mar 2005 | USD | 52.5 | 52.65 | 51.54 | 51.96 | 155.88 | -0.48 (-0.92%) | 98,767 |
| 21 Mar 2005 | USD | 52.86 | 52.86 | 51.6 | 52.44 | 157.32 | -0.06 (-0.11%) | 96,367 |
| 18 Mar 2005 | USD | 53.31 | 53.37 | 51.81 | 52.5 | 157.5 | -0.03 (-0.06%) | 156,233 |
| 17 Mar 2005 | USD | 51.69 | 53.13 | 51.21 | 52.53 | 157.59 | +0.72 (+1.39%) | 68,767 |
| 16 Mar 2005 | USD | 52.86 | 52.95 | 51.63 | 51.81 | 155.43 | -1.05 (-1.99%) | 76,467 |
| 15 Mar 2005 | USD | 51.93 | 53.82 | 51.87 | 52.86 | 158.58 | +1.14 (+2.20%) | 140,900 |
| 14 Mar 2005 | USD | 51.3 | 51.75 | 51.03 | 51.72 | 155.16 | +0.42 (+0.82%) | 86,133 |
| 11 Mar 2005 | USD | 50.76 | 51.3 | 50.7 | 51.3 | 153.9 | +0.27 (+0.53%) | 62,667 |
| 10 Mar 2005 | USD | 50.94 | 51.57 | 50.7 | 51.03 | 153.09 | +0.42 (+0.83%) | 58,800 |
| 9 Mar 2005 | USD | 51.51 | 51.51 | 50.46 | 50.61 | 151.83 | -0.12 (-0.24%) | 79,400 |
| 8 Mar 2005 | USD | 51.27 | 51.57 | 50.73 | 50.73 | 152.19 | -0.27 (-0.53%) | 179,200 |
| 7 Mar 2005 | USD | 51.12 | 51.54 | 50.7 | 51 | 153 | -0.12 (-0.23%) | 92,900 |
| 4 Mar 2005 | USD | 50.67 | 51.15 | 49.71 | 51.12 | 153.36 | +0.27 (+0.53%) | 194,267 |
| 3 Mar 2005 | USD | 50.61 | 51.15 | 50.4 | 50.85 | 152.55 | +0.24 (+0.47%) | 86,200 |
| 2 Mar 2005 | USD | 50.46 | 51.06 | 50.46 | 50.61 | 151.83 | -0.09 (-0.18%) | 133,400 |
| 1 Mar 2005 | USD | 49.38 | 50.91 | 49.29 | 50.7 | 152.1 | +1.35 (+2.74%) | 151,000 |
| 28 Feb 2005 | USD | 50.7 | 51 | 49.29 | 49.35 | 148.05 | -1.29 (-2.55%) | 119,433 |
| 25 Feb 2005 | USD | 49.8 | 50.64 | 48.99 | 50.64 | 151.92 | +0.84 (+1.69%) | 95,900 |
| 24 Feb 2005 | USD | 49.98 | 49.98 | 48.3 | 49.8 | 149.4 | +0.27 (+0.55%) | 73,567 |
