| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | USD | 34.35 | 34.35 | 34.01 | 34.34 | 34.34 | +0.14 (+0.41%) | 28,600 |
| 1 Apr 2005 | USD | 34.44 | 34.65 | 34.09 | 34.2 | 34.2 | -0.24 (-0.70%) | 42,700 |
| 31 Mar 2005 | USD | 34.28 | 34.6 | 34.21 | 34.44 | 34.44 | +0.23 (+0.67%) | 55,500 |
| 30 Mar 2005 | USD | 34.17 | 34.49 | 34.08 | 34.21 | 34.21 | +0.04 (+0.12%) | 43,700 |
| 29 Mar 2005 | USD | 34.43 | 34.43 | 34 | 34.17 | 34.17 | -0.26 (-0.76%) | 68,800 |
| 28 Mar 2005 | USD | 34.41 | 34.55 | 34.1 | 34.43 | 34.43 | +0.12 (+0.35%) | 69,600 |
| 25 Mar 2005 | USD | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 34.99 | 35.1 | 34.26 | 34.31 | 34.31 | -0.54 (-1.55%) | 126,500 |
| 23 Mar 2005 | USD | 35.33 | 35.33 | 34.78 | 34.85 | 34.85 | -0.48 (-1.36%) | 65,900 |
| 22 Mar 2005 | USD | 35.1 | 35.42 | 35.1 | 35.33 | 35.33 | +0.05 (+0.14%) | 50,800 |
| 21 Mar 2005 | USD | 35.4 | 35.55 | 35.21 | 35.28 | 35.28 | -0.27 (-0.76%) | 39,700 |
| 18 Mar 2005 | USD | 35.3 | 35.75 | 35.3 | 35.55 | 35.55 | +0.05 (+0.14%) | 30,700 |
| 17 Mar 2005 | USD | 35.05 | 35.5 | 35.05 | 35.5 | 35.5 | +0.1 (+0.28%) | 61,800 |
| 16 Mar 2005 | USD | 35.5 | 35.62 | 35.4 | 35.4 | 35.4 | -0.23 (-0.65%) | 36,800 |
| 15 Mar 2005 | USD | 35.9 | 35.9 | 35.62 | 35.63 | 35.63 | -0.06 (-0.17%) | 32,600 |
| 14 Mar 2005 | USD | 35.6 | 35.8 | 35.45 | 35.69 | 35.69 | +0.09 (+0.25%) | 45,700 |
| 11 Mar 2005 | USD | 35.45 | 35.65 | 35.26 | 35.6 | 35.6 | +0.15 (+0.42%) | 41,400 |
| 10 Mar 2005 | USD | 35.66 | 35.66 | 35.2 | 35.45 | 35.45 | -0.2 (-0.56%) | 67,600 |
| 9 Mar 2005 | USD | 35.67 | 36 | 35.646 | 35.65 | 35.65 | -0.26 (-0.72%) | 38,200 |
| 8 Mar 2005 | USD | 35.7 | 35.92 | 35.6 | 35.91 | 35.91 | +0.1 (+0.28%) | 48,100 |
| 7 Mar 2005 | USD | 35.65 | 35.84 | 35.34 | 35.81 | 35.81 | +0.26 (+0.73%) | 36,700 |
| 4 Mar 2005 | USD | 35.3 | 35.8 | 35.07 | 35.55 | 35.55 | +0.15 (+0.42%) | 64,700 |
| 3 Mar 2005 | USD | 35.3 | 35.45 | 35.07 | 35.4 | 35.4 | +0.25 (+0.71%) | 45,700 |
| 2 Mar 2005 | USD | 35.24 | 35.25 | 35.05 | 35.15 | 35.15 | -0.1 (-0.28%) | 47,200 |
| 1 Mar 2005 | USD | 35.4 | 35.4 | 35 | 35.25 | 35.25 | -0.2 (-0.56%) | 64,700 |
| 28 Feb 2005 | USD | 35.49 | 35.56 | 35.2 | 35.45 | 35.45 | -0.04 (-0.11%) | 58,900 |
| 25 Feb 2005 | USD | 35.3 | 35.5 | 35.24 | 35.49 | 35.49 | +0.14 (+0.40%) | 35,100 |
| 24 Feb 2005 | USD | 35.27 | 35.5 | 35.04 | 35.35 | 35.35 | +0.14 (+0.40%) | 24,000 |
| 23 Feb 2005 | USD | 34.91 | 35.22 | 34.91 | 35.21 | 35.21 | +0.22 (+0.63%) | 47,900 |
| 22 Feb 2005 | USD | 35.4 | 35.4 | 34.76 | 34.99 | 34.99 | -0.28 (-0.79%) | 58,000 |
