| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 30.47 | 31.34 | 30.47 | 31.23 | 31.23 | +0.51 (+1.66%) | 200,729 |
| 29 Mar 2005 | USD | 31.63 | 31.7188 | 29.771 | 30.72 | 30.72 | -0.975 (-3.08%) | 500,363 |
| 28 Mar 2005 | USD | 32.29 | 32.48 | 31.695 | 31.695 | 31.695 | -0.565 (-1.75%) | 308,761 |
| 25 Mar 2005 | USD | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 31.61 | 32.83 | 31.37 | 32.26 | 32.26 | +0.76 (+2.41%) | 247,501 |
| 23 Mar 2005 | USD | 32.85 | 32.85 | 30.67 | 31.5 | 31.5 | -1.14 (-3.49%) | 584,846 |
| 22 Mar 2005 | USD | 33.41 | 33.74 | 32.38 | 32.64 | 32.64 | -0.58 (-1.75%) | 394,191 |
| 21 Mar 2005 | USD | 33.53 | 33.92 | 32.88 | 33.22 | 33.22 | -0.48 (-1.42%) | 557,655 |
| 18 Mar 2005 | USD | 35.46 | 35.46 | 32.91 | 33.7 | 33.7 | -1.28 (-3.66%) | 969,226 |
| 17 Mar 2005 | USD | 39.3 | 39.69 | 33.25 | 34.98 | 34.98 | -4.61 (-11.64%) | 3,220,981 |
| 16 Mar 2005 | USD | 39.32 | 39.73 | 39.32 | 39.59 | 39.59 | +0.09 (+0.23%) | 93,669 |
| 15 Mar 2005 | USD | 39.22 | 39.75 | 38.98 | 39.5 | 39.5 | +0.5 (+1.28%) | 104,295 |
| 14 Mar 2005 | USD | 38.84 | 39.24 | 38.84 | 39 | 39 | -0.05 (-0.13%) | 178,898 |
| 11 Mar 2005 | USD | 39.2 | 39.25 | 39.04 | 39.05 | 39.05 | -0.2 (-0.51%) | 112,429 |
| 10 Mar 2005 | USD | 38.53 | 39.53 | 38.45 | 39.25 | 39.25 | +0.7 (+1.82%) | 135,886 |
| 9 Mar 2005 | USD | 38.45 | 38.62 | 38.27 | 38.55 | 38.55 | -0.2 (-0.52%) | 185,837 |
| 8 Mar 2005 | USD | 37.75 | 38.81 | 37.68 | 38.75 | 38.75 | +0.92 (+2.43%) | 188,683 |
| 7 Mar 2005 | USD | 38.86 | 39.3 | 37.82 | 37.83 | 37.83 | -0.82 (-2.12%) | 73,318 |
| 4 Mar 2005 | USD | 39.11 | 39.11 | 38.55 | 38.65 | 38.65 | -0.04 (-0.10%) | 25,883 |
| 3 Mar 2005 | USD | 39.59 | 39.59 | 38.66 | 38.69 | 38.69 | -0.55 (-1.40%) | 53,163 |
| 2 Mar 2005 | USD | 39.19 | 39.55 | 39.1 | 39.24 | 39.24 | -0.14 (-0.36%) | 66,116 |
| 1 Mar 2005 | USD | 39 | 39.49 | 39 | 39.38 | 39.38 | +0.14 (+0.36%) | 85,564 |
| 28 Feb 2005 | USD | 39.09 | 39.29 | 38.71 | 39.24 | 39.24 | +0.24 (+0.62%) | 89,613 |
| 25 Feb 2005 | USD | 38.12 | 39.05 | 38 | 39 | 39 | +1.05 (+2.77%) | 137,569 |
| 24 Feb 2005 | USD | 37.8 | 38 | 37.43 | 37.95 | 37.95 | +0.33 (+0.88%) | 75,788 |
| 23 Feb 2005 | USD | 37.83 | 37.85 | 37.451 | 37.62 | 37.62 | -0.03 (-0.08%) | 66,699 |
| 22 Feb 2005 | USD | 37.95 | 38.12 | 37.41 | 37.65 | 37.65 | -0.2 (-0.53%) | 94,468 |
| 21 Feb 2005 | USD | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 37.79 | 37.97 | 37.45 | 37.85 | 37.85 | +0.4 (+1.07%) | 55,906 |
| 17 Feb 2005 | USD | 37.96 | 37.96 | 37.4375 | 37.45 | 37.45 | -0.22 (-0.58%) | 132,460 |
