| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 47.88 | 48.66 | 47.343 | 48.24 | 48.24 | +0.36 (+0.75%) | 345,941 |
| 29 Mar 2005 | USD | 47.58 | 49.15 | 47.35 | 47.88 | 47.88 | +0.58 (+1.23%) | 949,471 |
| 28 Mar 2005 | USD | 45.78 | 47.56 | 45.59 | 47.3 | 47.3 | +1.71 (+3.75%) | 675,565 |
| 25 Mar 2005 | USD | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 45.7 | 45.9 | 45.19 | 45.59 | 45.59 | -0.23 (-0.50%) | 516,920 |
| 23 Mar 2005 | USD | 45.78 | 46.3 | 45.6 | 45.82 | 45.82 | -0.23 (-0.50%) | 284,665 |
| 22 Mar 2005 | USD | 45.34 | 46.77 | 45.311 | 46.05 | 46.05 | +0.96 (+2.13%) | 702,018 |
| 21 Mar 2005 | USD | 44.54 | 45.33 | 44.21 | 45.09 | 45.09 | +0.39 (+0.87%) | 380,479 |
| 18 Mar 2005 | USD | 46.59 | 46.61 | 44.58 | 44.7 | 44.7 | -1.66 (-3.58%) | 785,252 |
| 17 Mar 2005 | USD | 46.51 | 46.894 | 45.17 | 46.36 | 46.36 | -0.22 (-0.47%) | 383,251 |
| 16 Mar 2005 | USD | 45.64 | 47.21 | 45.25 | 46.58 | 46.58 | +0.93 (+2.04%) | 729,069 |
| 15 Mar 2005 | USD | 44.5 | 45.9792 | 44.5 | 45.65 | 45.65 | +1.73 (+3.94%) | 1,063,973 |
| 14 Mar 2005 | USD | 43.54 | 44.15 | 43.42 | 43.92 | 43.92 | +0.06 (+0.14%) | 309,160 |
| 11 Mar 2005 | USD | 43.39 | 44.03 | 43.11 | 43.86 | 43.86 | +0.46 (+1.06%) | 409,342 |
| 10 Mar 2005 | USD | 43.52 | 44.25 | 41.38 | 43.4 | 43.4 | +0.58 (+1.35%) | 738,503 |
| 9 Mar 2005 | USD | 44.16 | 44.16 | 42.541 | 42.82 | 42.82 | -1.2 (-2.73%) | 406,438 |
| 8 Mar 2005 | USD | 44.41 | 44.46 | 43.41 | 44.02 | 44.02 | -0.21 (-0.47%) | 320,784 |
| 7 Mar 2005 | USD | 44.02 | 44.56 | 43.646 | 44.23 | 44.23 | +0.33 (+0.75%) | 309,548 |
| 4 Mar 2005 | USD | 43.41 | 44.25 | 43.24 | 43.9 | 43.9 | +0.44 (+1.01%) | 382,534 |
| 3 Mar 2005 | USD | 43.09 | 44.22 | 42.13 | 43.46 | 43.46 | +1.41 (+3.35%) | 1,219,507 |
| 2 Mar 2005 | USD | 41.25 | 42.1 | 40.85 | 42.05 | 42.05 | +0.92 (+2.24%) | 728,366 |
| 1 Mar 2005 | USD | 40.08 | 41.25 | 39.98 | 41.13 | 41.13 | +1.14 (+2.85%) | 408,637 |
| 28 Feb 2005 | USD | 39.56 | 40.4 | 39.26 | 39.99 | 39.99 | +0.37 (+0.93%) | 332,216 |
| 25 Feb 2005 | USD | 38.85 | 40 | 38.55 | 39.62 | 39.62 | +0.79 (+2.03%) | 311,606 |
| 24 Feb 2005 | USD | 37.25 | 39 | 36.87 | 38.83 | 38.83 | +1.62 (+4.35%) | 366,779 |
| 23 Feb 2005 | USD | 37.08 | 37.64 | 36.81 | 37.21 | 37.21 | +0.2 (+0.54%) | 218,446 |
| 22 Feb 2005 | USD | 38.1 | 38.18 | 36.66 | 37.01 | 37.01 | -1.06 (-2.78%) | 407,090 |
| 21 Feb 2005 | USD | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 38.07 | 38.56 | 37.94 | 38.07 | 38.07 | -0.02 (-0.05%) | 250,222 |
| 17 Feb 2005 | USD | 38.64 | 38.69 | 38 | 38.09 | 38.09 | -0.34 (-0.88%) | 141,623 |
