| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 20.86 | 21.75 | 20.75 | 21.75 | 21.75 | +0.96 (+4.62%) | 2,283,965 |
| 29 Mar 2005 | USD | 21.47 | 21.52 | 20.68 | 20.79 | 20.79 | -0.57 (-2.67%) | 1,440,612 |
| 28 Mar 2005 | USD | 21.83 | 22.02 | 21.33 | 21.36 | 21.36 | -0.25 (-1.16%) | 1,106,534 |
| 25 Mar 2005 | USD | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 22.1 | 22.11 | 21.59 | 21.61 | 21.61 | -0.2 (-0.92%) | 952,224 |
| 23 Mar 2005 | USD | 21.42 | 22 | 21.25 | 21.81 | 21.81 | +0.46 (+2.15%) | 1,817,562 |
| 22 Mar 2005 | USD | 21.84 | 21.88 | 21.15 | 21.35 | 21.35 | -0.41 (-1.88%) | 1,297,580 |
| 21 Mar 2005 | USD | 21.3 | 21.78 | 21.25 | 21.76 | 21.76 | +0.35 (+1.63%) | 1,407,685 |
| 18 Mar 2005 | USD | 22.18 | 22.2 | 21.28 | 21.41 | 21.41 | -0.62 (-2.81%) | 1,847,464 |
| 17 Mar 2005 | USD | 22.05 | 22.21 | 21.66 | 22.03 | 22.03 | -0.02 (-0.09%) | 2,288,831 |
| 16 Mar 2005 | USD | 22.3 | 22.65 | 21.89 | 22.05 | 22.05 | -0.33 (-1.47%) | 1,891,053 |
| 15 Mar 2005 | USD | 22.49 | 23.33 | 22.2 | 22.38 | 22.38 | -0.06 (-0.27%) | 1,161,530 |
| 14 Mar 2005 | USD | 22.45 | 22.54 | 22.19 | 22.44 | 22.44 | +0.03 (+0.13%) | 1,228,943 |
| 11 Mar 2005 | USD | 22.69 | 22.84 | 22.25 | 22.41 | 22.41 | -0.25 (-1.10%) | 1,339,184 |
| 10 Mar 2005 | USD | 22.67 | 22.85 | 22.23 | 22.66 | 22.66 | +0.11 (+0.49%) | 1,569,874 |
| 9 Mar 2005 | USD | 22.91 | 23.1 | 22.5 | 22.55 | 22.55 | -0.24 (-1.05%) | 1,430,256 |
| 8 Mar 2005 | USD | 22.75 | 23.15 | 22.65 | 22.79 | 22.79 | +0.08 (+0.35%) | 1,661,270 |
| 7 Mar 2005 | USD | 22.72 | 23.06 | 22.64 | 22.71 | 22.71 | -0.01 (-0.04%) | 1,600,238 |
| 4 Mar 2005 | USD | 22.8 | 22.96 | 22.6 | 22.72 | 22.72 | +0.18 (+0.80%) | 1,059,771 |
| 3 Mar 2005 | USD | 23.54 | 23.65 | 22.51 | 22.54 | 22.54 | -0.99 (-4.21%) | 2,735,405 |
| 2 Mar 2005 | USD | 23.6 | 24 | 23.23 | 23.53 | 23.53 | -0.22 (-0.93%) | 1,316,354 |
| 1 Mar 2005 | USD | 23.65 | 24.15 | 23.52 | 23.75 | 23.75 | +0.23 (+0.98%) | 1,799,942 |
| 28 Feb 2005 | USD | 23.55 | 23.85 | 23.34 | 23.52 | 23.52 | -0.08 (-0.34%) | 1,928,850 |
| 25 Feb 2005 | USD | 23.72 | 23.95 | 23.25 | 23.6 | 23.6 | -0.05 (-0.21%) | 2,121,679 |
| 24 Feb 2005 | USD | 22.39 | 23.7 | 22.16 | 23.65 | 23.65 | +1.37 (+6.15%) | 2,961,323 |
| 23 Feb 2005 | USD | 22.85 | 23.03 | 22.02 | 22.28 | 22.28 | -0.38 (-1.68%) | 2,242,866 |
| 22 Feb 2005 | USD | 23.25 | 23.88 | 22.64 | 22.66 | 22.66 | -0.73 (-3.12%) | 3,525,158 |
| 21 Feb 2005 | USD | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 23.55 | 23.94 | 23.15 | 23.39 | 23.39 | -0.11 (-0.47%) | 1,370,683 |
| 17 Feb 2005 | USD | 24.21 | 24.45 | 23.5 | 23.5 | 23.5 | -0.58 (-2.41%) | 2,060,835 |
