| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | USD | 37.2 | 37.21 | 36.11 | 36.59 | 36.59 | -0.93 (-2.48%) | 484,900 |
| 30 Mar 2005 | USD | 37.2 | 37.68 | 37.2 | 37.52 | 37.52 | +0.47 (+1.27%) | 123,300 |
| 29 Mar 2005 | USD | 37.57 | 37.9 | 36.77 | 37.05 | 37.05 | -0.67 (-1.78%) | 276,300 |
| 28 Mar 2005 | USD | 38.3 | 38.44 | 37.62 | 37.72 | 37.72 | -0.52 (-1.36%) | 182,100 |
| 25 Mar 2005 | USD | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 38.17 | 38.57 | 37.97 | 38.24 | 38.24 | +0.01 (+0.03%) | 117,100 |
| 23 Mar 2005 | USD | 39.1 | 39.1 | 38.11 | 38.23 | 38.23 | -0.77 (-1.97%) | 151,500 |
| 22 Mar 2005 | USD | 39.5 | 39.95 | 38.81 | 39 | 39 | -0.5 (-1.27%) | 137,400 |
| 21 Mar 2005 | USD | 39.85 | 39.98 | 39.23 | 39.5 | 39.5 | -0.47 (-1.18%) | 117,200 |
| 18 Mar 2005 | USD | 40.16 | 40.16 | 39.6 | 39.97 | 39.97 | -0.18 (-0.45%) | 359,100 |
| 17 Mar 2005 | USD | 40.28 | 40.58 | 40 | 40.15 | 40.15 | -0.13 (-0.32%) | 96,000 |
| 16 Mar 2005 | USD | 40.75 | 40.75 | 40.01 | 40.28 | 40.28 | -0.57 (-1.40%) | 137,500 |
| 15 Mar 2005 | USD | 41.4 | 41.53 | 40.56 | 40.85 | 40.85 | -0.18 (-0.44%) | 130,000 |
| 14 Mar 2005 | USD | 40.55 | 41.35 | 40.55 | 41.03 | 41.03 | +0.58 (+1.43%) | 120,300 |
| 11 Mar 2005 | USD | 41.81 | 41.81 | 40.28 | 40.45 | 40.45 | -1.41 (-3.37%) | 237,300 |
| 10 Mar 2005 | USD | 41.28 | 41.86 | 41.01 | 41.86 | 41.86 | +0.67 (+1.63%) | 187,200 |
| 9 Mar 2005 | USD | 41.18 | 41.38 | 40.9 | 41.19 | 41.19 | -0.11 (-0.27%) | 460,500 |
| 8 Mar 2005 | USD | 41.01 | 41.58 | 40.71 | 41.3 | 41.3 | +0.14 (+0.34%) | 139,000 |
| 7 Mar 2005 | USD | 40.99 | 41.6 | 40.81 | 41.16 | 41.16 | +0.18 (+0.44%) | 144,500 |
| 4 Mar 2005 | USD | 40.36 | 41.62 | 40.36 | 40.98 | 40.98 | +0.77 (+1.91%) | 155,400 |
| 3 Mar 2005 | USD | 40.55 | 40.63 | 39.65 | 40.21 | 40.21 | -0.14 (-0.35%) | 101,700 |
| 2 Mar 2005 | USD | 40.4 | 40.89 | 39.9 | 40.35 | 40.35 | -0.13 (-0.32%) | 156,500 |
| 1 Mar 2005 | USD | 39.15 | 40.48 | 39.15 | 40.48 | 40.48 | +0.93 (+2.35%) | 235,600 |
| 28 Feb 2005 | USD | 39.1 | 39.68 | 38.95 | 39.55 | 39.55 | +0.55 (+1.41%) | 238,600 |
| 25 Feb 2005 | USD | 38.83 | 39.28 | 38.6 | 39 | 39 | +0.26 (+0.67%) | 128,000 |
| 24 Feb 2005 | USD | 39.2 | 39.21 | 38.36 | 38.74 | 38.74 | -0.46 (-1.17%) | 490,100 |
| 23 Feb 2005 | USD | 39.75 | 40.1 | 38.76 | 39.2 | 39.2 | -0.42 (-1.06%) | 209,800 |
| 22 Feb 2005 | USD | 40.2 | 40.2 | 39.62 | 39.62 | 39.62 | -0.61 (-1.52%) | 366,300 |
| 21 Feb 2005 | USD | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 40.54 | 40.84 | 39.95 | 40.23 | 40.23 | -0.07 (-0.17%) | 228,600 |
