| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | USD | 36.8771 | 36.8989 | 35.35 | 36.8771 | 18.4385 | +1.957 (+5.60%) | 11,825 |
| 30 Mar 2005 | USD | 34.92 | 34.92 | 33.7925 | 34.92 | 17.46 | +1.6 (+4.80%) | 26,350 |
| 29 Mar 2005 | USD | 33.32 | 35.0727 | 33.32 | 33.32 | 16.66 | -1.2 (-3.48%) | 7,600 |
| 28 Mar 2005 | USD | 34.52 | 35 | 33.9 | 34.52 | 17.26 | -0.85 (-2.40%) | 15,948 |
| 25 Mar 2005 | USD | 35.37 | 35.37 | 35.37 | 35.37 | 17.685 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 35.37 | 35.55 | 35.37 | 35.37 | 17.685 | -0.24 (-0.67%) | 5,900 |
| 23 Mar 2005 | USD | 35.61 | 36.22 | 35.31 | 35.61 | 17.805 | -1.617 (-4.34%) | 11,600 |
| 22 Mar 2005 | USD | 37.2274 | 37.785 | 37.2274 | 37.2274 | 18.6137 | -0.336 (-0.89%) | 9,410 |
| 21 Mar 2005 | USD | 37.5635 | 38.1205 | 37.55 | 37.5635 | 18.7817 | -0.811 (-2.11%) | 13,680 |
| 18 Mar 2005 | USD | 38.375 | 38.7093 | 38.1 | 38.375 | 19.1875 | +0.405 (+1.07%) | 8,500 |
| 17 Mar 2005 | USD | 37.97 | 38.17 | 37.97 | 37.97 | 18.985 | -0.105 (-0.28%) | 7,532 |
| 16 Mar 2005 | USD | 38.0752 | 38.5124 | 38.0752 | 38.0752 | 19.0376 | -0.411 (-1.07%) | 2,900 |
| 15 Mar 2005 | USD | 38.4861 | 39.25 | 38.4861 | 38.4861 | 19.2431 | +0.594 (+1.57%) | 2,214 |
| 14 Mar 2005 | USD | 37.892 | 37.98 | 37.77 | 37.892 | 18.946 | +0.292 (+0.78%) | 1,740 |
| 11 Mar 2005 | USD | 37.6 | 37.61 | 36.8441 | 37.6 | 18.8 | +1.04 (+2.84%) | 2,512 |
| 10 Mar 2005 | USD | 36.5604 | 37.96 | 36.5482 | 36.5604 | 18.2802 | -2.22 (-5.72%) | 33,800 |
| 9 Mar 2005 | USD | 38.78 | 38.98 | 38.645 | 38.78 | 19.39 | +0.114 (+0.29%) | 3,100 |
| 8 Mar 2005 | USD | 38.6661 | 38.86 | 38.1448 | 38.6661 | 19.3331 | +0.816 (+2.16%) | 8,115 |
| 7 Mar 2005 | USD | 37.85 | 37.96 | 37.2511 | 37.85 | 18.925 | +0.539 (+1.45%) | 11,000 |
| 4 Mar 2005 | USD | 37.3108 | 37.445 | 36.6002 | 37.3108 | 18.6554 | +1.111 (+3.07%) | 17,500 |
| 3 Mar 2005 | USD | 36.2 | 36.27 | 35.93 | 36.2 | 18.1 | +0.462 (+1.29%) | 4,007 |
| 2 Mar 2005 | USD | 35.738 | 36.8698 | 35.738 | 35.738 | 17.869 | -2.042 (-5.40%) | 23,000 |
| 1 Mar 2005 | USD | 37.78 | 38.46 | 37.72 | 37.78 | 18.89 | +0.061 (+0.16%) | 28,900 |
| 28 Feb 2005 | USD | 37.7187 | 37.94 | 37.15 | 37.7187 | 18.8593 | +0.589 (+1.59%) | 3,366 |
| 25 Feb 2005 | USD | 37.13 | 37.83 | 37.12 | 37.13 | 18.565 | -0.34 (-0.91%) | 8,150 |
| 24 Feb 2005 | USD | 37.47 | 37.47 | 35.5 | 37.47 | 18.735 | +1.117 (+3.07%) | 2,630 |
| 23 Feb 2005 | USD | 36.3534 | 36.47 | 35.16 | 36.3534 | 18.1767 | +0.243 (+0.67%) | 26,300 |
| 22 Feb 2005 | USD | 36.11 | 36.51 | 35.73 | 36.11 | 18.055 | +1.16 (+3.32%) | 104,770 |
| 21 Feb 2005 | USD | 34.95 | 34.95 | 34.95 | 34.95 | 17.475 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 34.95 | 35.43 | 34.91 | 34.95 | 17.475 | -0.5 (-1.41%) | 16,700 |
