| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | USD | 43.45 | 44.27 | 43.45 | 44.03 | 110.075 | +1.06 (+2.47%) | 119,880 |
| 30 Mar 2005 | USD | 42.55 | 43.38 | 41.7 | 42.97 | 107.425 | +0.54 (+1.27%) | 92,880 |
| 29 Mar 2005 | USD | 43.6 | 44.2 | 42.35 | 42.43 | 106.075 | -0.99 (-2.28%) | 175,000 |
| 28 Mar 2005 | USD | 44 | 44 | 43.39 | 43.42 | 108.55 | +0.07 (+0.16%) | 90,600 |
| 25 Mar 2005 | USD | 43.35 | 43.35 | 43.35 | 43.35 | 108.375 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 41.7 | 43.52 | 41.7 | 43.35 | 108.375 | +1.65 (+3.96%) | 142,720 |
| 23 Mar 2005 | USD | 42.85 | 43.2 | 41.55 | 41.7 | 104.25 | -1.52 (-3.52%) | 193,120 |
| 22 Mar 2005 | USD | 42.8 | 43.75 | 42.8 | 43.22 | 108.05 | +0.75 (+1.77%) | 199,440 |
| 21 Mar 2005 | USD | 42.41 | 42.6 | 41.77 | 42.47 | 106.175 | +0.1 (+0.24%) | 111,720 |
| 18 Mar 2005 | USD | 42.64 | 42.75 | 41.6 | 42.37 | 105.925 | +0.6 (+1.44%) | 195,880 |
| 17 Mar 2005 | USD | 41.4 | 42 | 41.3 | 41.77 | 104.425 | +1.1 (+2.70%) | 138,360 |
| 16 Mar 2005 | USD | 40.6 | 40.75 | 39.98 | 40.67 | 101.675 | +0.04 (+0.10%) | 119,160 |
| 15 Mar 2005 | USD | 40.57 | 41.5 | 40.26 | 40.63 | 101.575 | +0.53 (+1.32%) | 212,320 |
| 14 Mar 2005 | USD | 39.5 | 40.4 | 39.09 | 40.1 | 100.25 | +1.65 (+4.29%) | 233,880 |
| 11 Mar 2005 | USD | 37.65 | 38.68 | 37.65 | 38.45 | 96.125 | +0.95 (+2.53%) | 97,520 |
| 10 Mar 2005 | USD | 38.63 | 38.63 | 36.1 | 37.5 | 93.75 | -1.13 (-2.93%) | 126,960 |
| 9 Mar 2005 | USD | 38.7 | 39.05 | 38.35 | 38.63 | 96.575 | -0.16 (-0.41%) | 50,600 |
| 8 Mar 2005 | USD | 39.72 | 40.25 | 38.61 | 38.79 | 96.975 | -1.18 (-2.95%) | 81,800 |
| 7 Mar 2005 | USD | 39.38 | 40.25 | 38.87 | 39.97 | 99.925 | -0.02 (-0.05%) | 101,040 |
| 4 Mar 2005 | USD | 39 | 40.41 | 38.9 | 39.99 | 99.975 | +0.51 (+1.29%) | 54,600 |
| 3 Mar 2005 | USD | 38.63 | 39.82 | 38.45 | 39.48 | 98.7 | +0.85 (+2.20%) | 110,240 |
| 2 Mar 2005 | USD | 39.12 | 39.38 | 38.54 | 38.63 | 96.575 | -0.48 (-1.23%) | 139,440 |
| 1 Mar 2005 | USD | 41.21 | 41.9 | 39.06 | 39.11 | 97.775 | -2.46 (-5.92%) | 208,000 |
| 28 Feb 2005 | USD | 42.14 | 42.25 | 40.68 | 41.57 | 103.925 | +0.47 (+1.14%) | 141,240 |
| 25 Feb 2005 | USD | 41 | 41.1 | 40.5 | 41.1 | 102.75 | +0.693 (+1.72%) | 140,080 |
| 24 Feb 2005 | USD | 40.55 | 40.8 | 40 | 40.407 | 101.0175 | +0.697 (+1.76%) | 117,240 |
| 23 Feb 2005 | USD | 39.15 | 40.15 | 38.78 | 39.71 | 99.275 | +1.14 (+2.96%) | 109,480 |
| 22 Feb 2005 | USD | 39.11 | 39.24 | 38.5 | 38.57 | 96.425 | -0.28 (-0.72%) | 68,760 |
| 21 Feb 2005 | USD | 38.85 | 38.85 | 38.85 | 38.85 | 97.125 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 38.51 | 39 | 38.21 | 38.85 | 97.125 | +0.34 (+0.88%) | 63,240 |
