| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 22.25 | 23.5 | 22.25 | 23.28 | 3.88 | +1.05 (+4.72%) | 1,287,000 |
| 29 Mar 2005 | USD | 22.8 | 22.88 | 21.73 | 22.23 | 3.705 | -0.42 (-1.85%) | 1,119,900 |
| 28 Mar 2005 | USD | 23.24 | 23.24 | 22.14 | 22.65 | 3.775 | -0.56 (-2.41%) | 970,200 |
| 25 Mar 2005 | USD | 23.21 | 23.21 | 23.21 | 23.21 | 3.8683 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 23.5 | 23.99 | 23.13 | 23.21 | 3.8683 | +0.29 (+1.27%) | 526,900 |
| 23 Mar 2005 | USD | 23.62 | 23.77 | 22.65 | 22.92 | 3.82 | -0.56 (-2.39%) | 858,800 |
| 22 Mar 2005 | USD | 24.05 | 24.92 | 23.24 | 23.48 | 3.9133 | -0.21 (-0.89%) | 758,000 |
| 21 Mar 2005 | USD | 23.95 | 24.04 | 23.57 | 23.69 | 3.9483 | -0.3 (-1.25%) | 444,700 |
| 18 Mar 2005 | USD | 24.53 | 24.7 | 23.8 | 23.99 | 3.9983 | -0.54 (-2.20%) | 379,200 |
| 17 Mar 2005 | USD | 23.46 | 24.53 | 23.28 | 24.53 | 4.0883 | +1.21 (+5.19%) | 548,600 |
| 16 Mar 2005 | USD | 23.51 | 23.85 | 23.04 | 23.32 | 3.8867 | -0.24 (-1.02%) | 1,012,600 |
| 15 Mar 2005 | USD | 23.57 | 23.82 | 23 | 23.56 | 3.9267 | -0.07 (-0.30%) | 715,400 |
| 14 Mar 2005 | USD | 24.2 | 24.2 | 23.05 | 23.63 | 3.9383 | -0.57 (-2.36%) | 772,400 |
| 11 Mar 2005 | USD | 24.77 | 25.09 | 23.97 | 24.2 | 4.0333 | +0.07 (+0.29%) | 811,000 |
| 10 Mar 2005 | USD | 23.75 | 24.26 | 23.61 | 24.13 | 4.0217 | -0.3 (-1.23%) | 825,300 |
| 9 Mar 2005 | USD | 25.23 | 25.42 | 24.26 | 24.43 | 4.0717 | -1.27 (-4.94%) | 1,363,900 |
| 8 Mar 2005 | USD | 25.71 | 25.96 | 25.43 | 25.7 | 4.2833 | -0.32 (-1.23%) | 759,700 |
| 7 Mar 2005 | USD | 26.8 | 26.85 | 25.86 | 26.02 | 4.3367 | -0.28 (-1.06%) | 755,800 |
| 4 Mar 2005 | USD | 25.5 | 26.3 | 25.5 | 26.3 | 4.3833 | +0.95 (+3.75%) | 1,010,300 |
| 3 Mar 2005 | USD | 25.85 | 25.89 | 24.9 | 25.35 | 4.225 | +0.12 (+0.48%) | 685,500 |
| 2 Mar 2005 | USD | 24.85 | 25.51 | 24.53 | 25.23 | 4.205 | +0.21 (+0.84%) | 865,800 |
| 1 Mar 2005 | USD | 26.68 | 26.68 | 24.93 | 25.02 | 4.17 | -0.76 (-2.95%) | 1,109,300 |
| 28 Feb 2005 | USD | 26.38 | 26.38 | 25.23 | 25.78 | 4.2967 | +0.01 (+0.04%) | 1,155,900 |
| 25 Feb 2005 | USD | 25.8 | 26.7 | 25.4 | 25.77 | 4.295 | +0.16 (+0.62%) | 1,563,600 |
| 24 Feb 2005 | USD | 24.7 | 25.65 | 24.1 | 25.61 | 4.2683 | +1.61 (+6.71%) | 2,318,600 |
| 23 Feb 2005 | USD | 24.28 | 24.28 | 23.9 | 24 | 4 | +0.3 (+1.27%) | 1,092,200 |
| 22 Feb 2005 | USD | 24.19 | 25.04 | 23.3 | 23.7 | 3.95 | -0.32 (-1.33%) | 2,164,000 |
| 21 Feb 2005 | USD | 24.02 | 24.02 | 24.02 | 24.02 | 4.0033 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 24.4 | 24.5 | 23.74 | 24.02 | 4.0033 | +0.38 (+1.61%) | 946,300 |
| 17 Feb 2005 | USD | 23.2 | 23.75 | 23.02 | 23.64 | 3.94 | +1.08 (+4.79%) | 1,786,000 |
