| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | USD | 32.91 | 33.8 | 32.78 | 33.39 | 8.3475 | -0.41 (-1.21%) | 1,687,085 |
| 5 Apr 2005 | USD | 34.14 | 34.44 | 33.43 | 33.8 | 8.45 | -0.05 (-0.15%) | 1,192,157 |
| 4 Apr 2005 | USD | 34.16 | 34.31 | 32.75 | 33.85 | 8.4625 | -0.55 (-1.60%) | 1,818,415 |
| 1 Apr 2005 | USD | 34.51 | 35.05 | 34 | 34.4 | 8.6 | -0.05 (-0.15%) | 1,821,291 |
| 31 Mar 2005 | USD | 34.16 | 35.04 | 34.05 | 34.45 | 8.6125 | +0.61 (+1.80%) | 1,697,379 |
| 30 Mar 2005 | USD | 33.92 | 34.64 | 32.86 | 33.84 | 8.46 | +0.09 (+0.27%) | 4,001,112 |
| 29 Mar 2005 | USD | 35.89 | 36.1 | 33.51 | 33.75 | 8.4375 | -2 (-5.59%) | 3,434,606 |
| 28 Mar 2005 | USD | 37.07 | 37.07 | 35.72 | 35.75 | 8.9375 | -1.13 (-3.06%) | 2,188,100 |
| 25 Mar 2005 | USD | 36.88 | 36.88 | 36.88 | 36.88 | 9.22 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 37.06 | 37.9 | 36.77 | 36.88 | 9.22 | -0.04 (-0.11%) | 819,393 |
| 23 Mar 2005 | USD | 37.94 | 38.33 | 36.92 | 36.92 | 9.23 | -1.26 (-3.30%) | 1,673,392 |
| 22 Mar 2005 | USD | 37.84 | 39.24 | 37.28 | 38.18 | 9.545 | +0.45 (+1.19%) | 2,120,963 |
| 21 Mar 2005 | USD | 37.61 | 38.36 | 36.95 | 37.73 | 9.4325 | +1.08 (+2.95%) | 1,272,030 |
| 18 Mar 2005 | USD | 37.17 | 37.35 | 36.0405 | 36.65 | 9.1625 | -0.5 (-1.35%) | 1,427,934 |
| 17 Mar 2005 | USD | 37.07 | 37.57 | 36.14 | 37.15 | 9.2875 | +0.21 (+0.57%) | 1,884,672 |
| 16 Mar 2005 | USD | 40.42 | 40.42 | 35.69 | 36.94 | 9.235 | -3.42 (-8.47%) | 3,315,065 |
| 15 Mar 2005 | USD | 40.61 | 41.52 | 40.06 | 40.36 | 10.09 | -0.21 (-0.52%) | 1,786,274 |
| 14 Mar 2005 | USD | 40.93 | 41.14 | 39.64 | 40.57 | 10.1425 | -0.8 (-1.93%) | 1,906,773 |
| 11 Mar 2005 | USD | 40.88 | 42.68 | 40.43 | 41.37 | 10.3425 | +1.82 (+4.60%) | 2,959,847 |
| 10 Mar 2005 | USD | 39.88 | 40.41 | 38.58 | 39.55 | 9.8875 | -0.33 (-0.83%) | 2,127,297 |
| 9 Mar 2005 | USD | 41.02 | 41.74 | 39.84 | 39.88 | 9.97 | -0.96 (-2.35%) | 1,641,355 |
| 8 Mar 2005 | USD | 42.45 | 42.5 | 40.2 | 40.84 | 10.21 | -2.13 (-4.96%) | 1,838,748 |
| 7 Mar 2005 | USD | 43.94 | 44.05 | 42.681 | 42.97 | 10.7425 | -1.16 (-2.63%) | 1,219,032 |
| 4 Mar 2005 | USD | 42.78 | 45.08 | 42.65 | 44.13 | 11.0325 | +1.74 (+4.10%) | 1,704,880 |
| 3 Mar 2005 | USD | 42.43 | 42.66 | 41.58 | 42.39 | 10.5975 | +0.12 (+0.28%) | 919,707 |
| 2 Mar 2005 | USD | 42.95 | 42.95 | 40.55 | 42.27 | 10.5675 | -1.26 (-2.89%) | 2,746,953 |
| 1 Mar 2005 | USD | 44.72 | 44.82 | 42.63 | 43.53 | 10.8825 | -1.01 (-2.27%) | 1,136,109 |
| 28 Feb 2005 | USD | 45.68 | 45.69 | 43.61 | 44.54 | 11.135 | -1.11 (-2.43%) | 1,141,972 |
| 25 Feb 2005 | USD | 43.9 | 46.4 | 43.39 | 45.65 | 11.4125 | +1.85 (+4.22%) | 2,098,978 |
| 24 Feb 2005 | USD | 42.5 | 43.95 | 42.21 | 43.8 | 10.95 | +1.38 (+3.25%) | 1,906,686 |
