| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | USD | 31.43 | 32.23 | 31.43 | 31.67 | 31.67 | +0.47 (+1.51%) | 53,625 |
| 5 Apr 2005 | USD | 30.76 | 31.326 | 30.5 | 31.2 | 31.2 | +0.34 (+1.10%) | 75,419 |
| 4 Apr 2005 | USD | 30.11 | 31.5 | 30.11 | 30.86 | 30.86 | +0.11 (+0.36%) | 105,154 |
| 1 Apr 2005 | USD | 31.01 | 31.24 | 30 | 30.75 | 30.75 | -0.21 (-0.68%) | 101,875 |
| 31 Mar 2005 | USD | 31.86 | 32 | 30.26 | 30.96 | 30.96 | -1.22 (-3.79%) | 139,450 |
| 30 Mar 2005 | USD | 32.05 | 32.5 | 31.5 | 32.18 | 32.18 | +0.08 (+0.25%) | 69,157 |
| 29 Mar 2005 | USD | 32.39 | 32.77 | 32.06 | 32.1 | 32.1 | -0.61 (-1.86%) | 68,148 |
| 28 Mar 2005 | USD | 33 | 33.25 | 32.6 | 32.71 | 32.71 | -0.04 (-0.12%) | 135,811 |
| 25 Mar 2005 | USD | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 33.13 | 33.13 | 32.7 | 32.75 | 32.75 | +0.11 (+0.34%) | 107,592 |
| 23 Mar 2005 | USD | 32.5 | 33.18 | 32.436 | 32.64 | 32.64 | -0.06 (-0.18%) | 105,378 |
| 22 Mar 2005 | USD | 32.87 | 32.95 | 32.366 | 32.7 | 32.7 | +0.24 (+0.74%) | 124,940 |
| 21 Mar 2005 | USD | 32.84 | 33 | 32.32 | 32.46 | 32.46 | -0.38 (-1.16%) | 47,025 |
| 18 Mar 2005 | USD | 33 | 33.04 | 32.53 | 32.84 | 32.84 | +0.07 (+0.21%) | 232,646 |
| 17 Mar 2005 | USD | 33.1 | 33.57 | 32.36 | 32.77 | 32.77 | -2.46 (-6.98%) | 491,503 |
| 16 Mar 2005 | USD | 37.2 | 37.21 | 35.2 | 35.23 | 35.23 | -1.51 (-4.11%) | 147,131 |
| 15 Mar 2005 | USD | 37.24 | 37.75 | 36.68 | 36.74 | 36.74 | +0.2 (+0.55%) | 169,288 |
| 14 Mar 2005 | USD | 35.89 | 37.71 | 35.52 | 36.54 | 36.54 | +0.8 (+2.24%) | 194,815 |
| 11 Mar 2005 | USD | 35.63 | 36.06 | 34.89 | 35.74 | 35.74 | -1.089 (-2.96%) | 123,956 |
| 10 Mar 2005 | USD | 38 | 38.44 | 36.45 | 36.829 | 36.829 | -1.021 (-2.70%) | 143,298 |
| 9 Mar 2005 | USD | 39.23 | 39.25 | 37.5 | 37.85 | 37.85 | -1 (-2.57%) | 70,788 |
| 8 Mar 2005 | USD | 39.35 | 39.35 | 38.63 | 38.85 | 38.85 | -0.26 (-0.66%) | 63,180 |
| 7 Mar 2005 | USD | 39 | 39.509 | 38.94 | 39.11 | 39.11 | +0.38 (+0.98%) | 96,981 |
| 4 Mar 2005 | USD | 39 | 39 | 38.27 | 38.73 | 38.73 | +0.27 (+0.70%) | 49,797 |
| 3 Mar 2005 | USD | 40 | 40 | 38.1 | 38.46 | 38.46 | -0.92 (-2.34%) | 108,847 |
| 2 Mar 2005 | USD | 38.5 | 40.54 | 38.26 | 39.38 | 39.38 | +0.87 (+2.26%) | 199,768 |
| 1 Mar 2005 | USD | 37.07 | 38.51 | 36.96 | 38.51 | 38.51 | +1.44 (+3.88%) | 118,991 |
| 28 Feb 2005 | USD | 37.45 | 37.68 | 36.73 | 37.07 | 37.07 | -0.11 (-0.30%) | 111,304 |
| 25 Feb 2005 | USD | 37 | 37.42 | 36.95 | 37.18 | 37.18 | +0.39 (+1.06%) | 111,936 |
| 24 Feb 2005 | USD | 36.8 | 37.44 | 36.12 | 36.79 | 36.79 | +0.82 (+2.28%) | 130,010 |
