| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | USD | 39.33 | 39.43 | 38.82 | 38.88 | 12.96 | -0.74 (-1.87%) | 402,600 |
| 14 Apr 2005 | USD | 40.05 | 40.1 | 39.59 | 39.62 | 13.2067 | -0.48 (-1.20%) | 72,600 |
| 13 Apr 2005 | USD | 40.7 | 40.7 | 40.1 | 40.1 | 13.3667 | -0.64 (-1.57%) | 35,800 |
| 12 Apr 2005 | USD | 40.36 | 40.8 | 40.1 | 40.74 | 13.58 | +0.27 (+0.67%) | 81,800 |
| 11 Apr 2005 | USD | 40.5 | 40.5 | 40.37 | 40.47 | 13.49 | +0.01 (+0.02%) | 25,100 |
| 8 Apr 2005 | USD | 40.89 | 40.89 | 40.41 | 40.46 | 13.4867 | -0.45 (-1.10%) | 56,500 |
| 7 Apr 2005 | USD | 40.85 | 40.94 | 40.72 | 40.91 | 13.6367 | +0.12 (+0.29%) | 53,800 |
| 6 Apr 2005 | USD | 40.72 | 40.93 | 40.71 | 40.79 | 13.5967 | +0.17 (+0.42%) | 63,400 |
| 5 Apr 2005 | USD | 40.41 | 40.67 | 40.41 | 40.62 | 13.54 | +0.12 (+0.30%) | 44,800 |
| 4 Apr 2005 | USD | 40.31 | 40.57 | 40.12 | 40.5 | 13.5 | +0.19 (+0.47%) | 27,000 |
| 1 Apr 2005 | USD | 40.7 | 40.85 | 40.1715 | 40.31 | 13.4367 | -0.22 (-0.54%) | 39,900 |
| 31 Mar 2005 | USD | 40.46 | 40.62 | 40.39 | 40.53 | 13.51 | +0.14 (+0.35%) | 30,800 |
| 30 Mar 2005 | USD | 39.97 | 40.39 | 39.91 | 40.39 | 13.4633 | +0.66 (+1.66%) | 71,400 |
| 29 Mar 2005 | USD | 40.28 | 40.45 | 39.7 | 39.73 | 13.2433 | -0.67 (-1.66%) | 90,500 |
| 28 Mar 2005 | USD | 40.32 | 40.51 | 40.3 | 40.4 | 13.4667 | +0.2 (+0.50%) | 52,900 |
| 25 Mar 2005 | USD | 40.2 | 40.2 | 40.2 | 40.2 | 13.4 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 40.29 | 40.42 | 40.18 | 40.2 | 13.4 | 0.0 (0.0%) | 103,000 |
| 23 Mar 2005 | USD | 40.07 | 40.23 | 40 | 40.2 | 13.4 | +0.07 (+0.17%) | 36,100 |
| 22 Mar 2005 | USD | 40.63 | 40.82 | 40.13 | 40.13 | 13.3767 | -0.41 (-1.01%) | 57,500 |
| 21 Mar 2005 | USD | 40.61 | 40.63 | 40.34 | 40.54 | 13.5133 | -0.11 (-0.27%) | 50,400 |
| 18 Mar 2005 | USD | 40.68 | 40.76 | 40.43 | 40.65 | 13.55 | -0.15 (-0.37%) | 53,700 |
| 17 Mar 2005 | USD | 40.75 | 40.9 | 40.59 | 40.8 | 13.6 | +0.08 (+0.20%) | 62,700 |
| 16 Mar 2005 | USD | 40.97 | 41.01 | 40.66 | 40.72 | 13.5733 | -0.37 (-0.90%) | 51,200 |
| 15 Mar 2005 | USD | 41.33 | 41.41 | 41.05 | 41.09 | 13.6967 | -0.04 (-0.10%) | 64,500 |
| 14 Mar 2005 | USD | 41.06 | 41.18 | 41 | 41.13 | 13.71 | +0.15 (+0.37%) | 22,200 |
| 11 Mar 2005 | USD | 41.1 | 41.29 | 40.89 | 40.98 | 13.66 | -0.05 (-0.12%) | 41,900 |
| 10 Mar 2005 | USD | 41.2 | 41.2 | 40.85 | 41.03 | 13.6767 | -0.07 (-0.17%) | 24,900 |
| 9 Mar 2005 | USD | 41.45 | 41.46 | 41.01 | 41.1 | 13.7 | -0.41 (-0.99%) | 41,200 |
| 8 Mar 2005 | USD | 41.72 | 41.78 | 41.49 | 41.51 | 13.8367 | -0.21 (-0.50%) | 47,400 |
| 7 Mar 2005 | USD | 41.75 | 41.85 | 41.64 | 41.72 | 13.9067 | +0.12 (+0.29%) | 34,100 |
