| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | USD | 21.52 | 21.56 | 20.96 | 21.33 | 21.33 | -0.12 (-0.56%) | 201,000 |
| 31 Mar 2005 | USD | 21.43 | 21.6 | 21.36 | 21.45 | 21.45 | +0.17 (+0.80%) | 144,800 |
| 30 Mar 2005 | USD | 21.12 | 21.29 | 21.01 | 21.28 | 21.28 | +0.24 (+1.14%) | 101,900 |
| 29 Mar 2005 | USD | 21.2 | 21.23 | 20.8 | 21.04 | 21.04 | -0.45 (-2.09%) | 110,300 |
| 28 Mar 2005 | USD | 21.7 | 21.75 | 21.15 | 21.49 | 21.49 | -0.26 (-1.20%) | 77,400 |
| 25 Mar 2005 | USD | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 21.72 | 22.4 | 21.52 | 21.75 | 21.75 | +0.24 (+1.12%) | 128,400 |
| 23 Mar 2005 | USD | 21.45 | 21.52 | 20 | 21.51 | 21.51 | +0.01 (+0.05%) | 222,000 |
| 22 Mar 2005 | USD | 22.04 | 22.11 | 21.47 | 21.5 | 21.5 | -0.53 (-2.41%) | 183,800 |
| 21 Mar 2005 | USD | 22.15 | 22.19 | 22.02 | 22.03 | 22.03 | -0.03 (-0.14%) | 111,300 |
| 18 Mar 2005 | USD | 22.08 | 22.12 | 21.87 | 22.06 | 22.06 | +0.18 (+0.82%) | 308,800 |
| 17 Mar 2005 | USD | 21.8 | 21.88 | 21.75 | 21.88 | 21.88 | +0.12 (+0.55%) | 49,200 |
| 16 Mar 2005 | USD | 21.78 | 21.89 | 21.55 | 21.76 | 21.76 | -0.02 (-0.09%) | 336,300 |
| 15 Mar 2005 | USD | 21.81 | 22 | 21.68 | 21.78 | 21.78 | -0.09 (-0.41%) | 185,100 |
| 14 Mar 2005 | USD | 21.4 | 21.87 | 21.4 | 21.87 | 21.87 | +0.54 (+2.53%) | 79,600 |
| 11 Mar 2005 | USD | 21.45 | 21.55 | 21.1 | 21.33 | 21.33 | -0.2 (-0.93%) | 170,700 |
| 10 Mar 2005 | USD | 21.5 | 21.66 | 21.47 | 21.53 | 21.53 | +0.04 (+0.19%) | 84,000 |
| 9 Mar 2005 | USD | 22.03 | 22.03 | 21.4 | 21.49 | 21.49 | -0.49 (-2.23%) | 539,100 |
| 8 Mar 2005 | USD | 22.45 | 22.45 | 21.98 | 21.98 | 21.98 | -0.51 (-2.27%) | 39,300 |
| 7 Mar 2005 | USD | 22.5 | 22.65 | 22.45 | 22.49 | 22.49 | +0.05 (+0.22%) | 69,100 |
| 4 Mar 2005 | USD | 22.35 | 22.45 | 22.15 | 22.44 | 22.44 | +0.13 (+0.58%) | 147,300 |
| 3 Mar 2005 | USD | 22.3 | 22.55 | 22.26 | 22.31 | 22.31 | +0.01 (+0.04%) | 44,700 |
| 2 Mar 2005 | USD | 22.19 | 22.61 | 22.15 | 22.3 | 22.3 | -0.1 (-0.45%) | 71,200 |
| 1 Mar 2005 | USD | 22.5 | 22.65 | 22.3 | 22.4 | 22.4 | +0.15 (+0.67%) | 130,800 |
| 28 Feb 2005 | USD | 22.25 | 22.39 | 21.93 | 22.25 | 22.25 | +0.11 (+0.50%) | 136,400 |
| 25 Feb 2005 | USD | 21.75 | 22.15 | 21.71 | 22.14 | 22.14 | +0.47 (+2.17%) | 107,100 |
| 24 Feb 2005 | USD | 21.42 | 21.69 | 20.87 | 21.67 | 21.67 | +0.27 (+1.26%) | 119,500 |
| 23 Feb 2005 | USD | 21.4 | 21.62 | 21.32 | 21.4 | 21.4 | +0.01 (+0.05%) | 110,800 |
| 22 Feb 2005 | USD | 21.52 | 21.9 | 21.39 | 21.39 | 21.39 | -0.41 (-1.88%) | 77,700 |
| 21 Feb 2005 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
