| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | USD | 22.66 | 22.867 | 22.38 | 22.74 | 68.22 | -0.24 (-1.04%) | 47,337 |
| 5 Apr 2005 | USD | 22.99 | 23.35 | 22.98 | 22.98 | 68.94 | -0.01 (-0.04%) | 34,187 |
| 4 Apr 2005 | USD | 22.766 | 23.07 | 22.75 | 22.99 | 68.97 | -0.18 (-0.78%) | 41,821 |
| 1 Apr 2005 | USD | 23.6 | 23.6 | 22.64 | 23.17 | 69.51 | -0.085 (-0.36%) | 42,360 |
| 31 Mar 2005 | USD | 22.96 | 23.45 | 22.96 | 23.2548 | 69.7644 | +0.055 (+0.24%) | 86,895 |
| 30 Mar 2005 | USD | 22.94 | 23.39 | 22.89 | 23.2 | 69.6 | +0.2 (+0.87%) | 160,766 |
| 29 Mar 2005 | USD | 22.9 | 23.1 | 22.83 | 23 | 69 | +0.1 (+0.44%) | 45,540 |
| 28 Mar 2005 | USD | 22.86 | 23.1 | 22.5 | 22.9 | 68.7 | +0.13 (+0.57%) | 71,848 |
| 25 Mar 2005 | USD | 22.77 | 22.77 | 22.77 | 22.77 | 68.31 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 22.39 | 22.77 | 21.86 | 22.77 | 68.31 | +0.77 (+3.50%) | 51,392 |
| 23 Mar 2005 | USD | 22.17 | 22.17 | 21.75 | 22 | 66 | -0.05 (-0.23%) | 34,744 |
| 22 Mar 2005 | USD | 22.41 | 22.41 | 21.86 | 22.05 | 66.15 | -0.25 (-1.12%) | 8,236 |
| 21 Mar 2005 | USD | 21.63 | 22.4 | 21.63 | 22.3 | 66.9 | +0.8 (+3.72%) | 56,308 |
| 18 Mar 2005 | USD | 21.5 | 21.5 | 20.81 | 21.5 | 64.5 | -0.4 (-1.83%) | 130,649 |
| 17 Mar 2005 | USD | 21.99 | 21.99 | 21.8 | 21.9 | 65.7 | -0.2 (-0.90%) | 9,081 |
| 16 Mar 2005 | USD | 21.41 | 22.46 | 21.4 | 22.1 | 66.3 | +0.55 (+2.55%) | 11,020 |
| 15 Mar 2005 | USD | 21.9 | 21.9 | 21.21 | 21.55 | 64.65 | +0.05 (+0.23%) | 76,698 |
| 14 Mar 2005 | USD | 22.5 | 22.5 | 21.39 | 21.5 | 64.5 | -0.73 (-3.28%) | 23,433 |
| 11 Mar 2005 | USD | 22.98 | 22.98 | 22.1 | 22.23 | 66.69 | -0.29 (-1.29%) | 58,032 |
| 10 Mar 2005 | USD | 22.44 | 22.92 | 22.44 | 22.52 | 67.56 | -0.08 (-0.35%) | 14,946 |
| 9 Mar 2005 | USD | 22.71 | 22.75 | 22.51 | 22.6 | 67.8 | -0.1 (-0.44%) | 42,600 |
| 8 Mar 2005 | USD | 22.761 | 22.8 | 22.7 | 22.7 | 68.1 | -0.1 (-0.44%) | 12,990 |
| 7 Mar 2005 | USD | 22.76 | 22.9 | 22.75 | 22.8 | 68.4 | -0.06 (-0.26%) | 7,580 |
| 4 Mar 2005 | USD | 22.9 | 23.24 | 22.82 | 22.86 | 68.58 | -0.14 (-0.61%) | 31,805 |
| 3 Mar 2005 | USD | 22.92 | 23.12 | 22.92 | 23 | 69 | +0.14 (+0.61%) | 16,200 |
| 2 Mar 2005 | USD | 23 | 23.14 | 22.86 | 22.86 | 68.58 | -0.03 (-0.13%) | 42,920 |
| 1 Mar 2005 | USD | 23.7 | 23.7 | 22.56 | 22.89 | 68.67 | -0.44 (-1.89%) | 19,573 |
| 28 Feb 2005 | USD | 21.72 | 23.45 | 21.72 | 23.33 | 69.99 | +1.4 (+6.38%) | 33,414 |
| 25 Feb 2005 | USD | 21.9 | 21.99 | 21.85 | 21.93 | 65.79 | -0.04 (-0.18%) | 78,230 |
| 24 Feb 2005 | USD | 21.75 | 21.97 | 21.7 | 21.97 | 65.91 | +0.05 (+0.23%) | 29,711 |
