| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | USD | 40.94 | 41.37 | 40.74 | 41.06 | 108.7682 | +0.12 (+0.29%) | 233,200 |
| 5 Apr 2005 | USD | 41.46 | 41.55 | 40.67 | 40.94 | 108.4503 | -0.63 (-1.52%) | 1,046,100 |
| 4 Apr 2005 | USD | 41.91 | 42.01 | 41.26 | 41.57 | 110.1192 | -0.42 (-1.00%) | 448,800 |
| 1 Apr 2005 | USD | 42.92 | 42.92 | 41.8 | 41.99 | 111.2318 | -0.99 (-2.30%) | 442,300 |
| 31 Mar 2005 | USD | 42.2 | 43 | 42 | 42.98 | 113.8543 | +0.78 (+1.85%) | 432,700 |
| 30 Mar 2005 | USD | 42 | 42.25 | 41.8 | 42.2 | 111.7881 | +0.2 (+0.48%) | 237,000 |
| 29 Mar 2005 | USD | 42.3 | 42.54 | 41.68 | 42 | 111.2583 | -0.65 (-1.52%) | 399,300 |
| 28 Mar 2005 | USD | 42.1 | 42.76 | 41.91 | 42.65 | 112.9801 | +0.6 (+1.43%) | 358,100 |
| 25 Mar 2005 | USD | 42.05 | 42.05 | 42.05 | 42.05 | 111.3907 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 42.06 | 42.27 | 41.41 | 42.05 | 111.3907 | +0.06 (+0.14%) | 261,000 |
| 23 Mar 2005 | USD | 41.8 | 42.06 | 41.58 | 41.99 | 111.2318 | +0.23 (+0.55%) | 462,800 |
| 22 Mar 2005 | USD | 41.64 | 41.9 | 41.52 | 41.76 | 110.6225 | -0.03 (-0.07%) | 246,200 |
| 21 Mar 2005 | USD | 41.8 | 41.9 | 41.42 | 41.79 | 110.702 | -0.15 (-0.36%) | 192,500 |
| 18 Mar 2005 | USD | 41.91 | 42.05 | 41.55 | 41.94 | 111.0993 | +0.02 (+0.05%) | 201,600 |
| 17 Mar 2005 | USD | 41.89 | 42.11 | 41.45 | 41.92 | 111.0464 | +0.03 (+0.07%) | 224,500 |
| 16 Mar 2005 | USD | 42.21 | 42.43 | 41.62 | 41.89 | 110.9669 | -0.52 (-1.23%) | 236,100 |
| 15 Mar 2005 | USD | 41.95 | 42.58 | 41.8 | 42.41 | 112.3444 | +0.61 (+1.46%) | 601,700 |
| 14 Mar 2005 | USD | 42 | 42.25 | 41.44 | 41.8 | 110.7285 | -0.31 (-0.74%) | 455,700 |
| 11 Mar 2005 | USD | 42.37 | 42.6 | 41.85 | 42.11 | 111.5497 | -0.36 (-0.85%) | 443,700 |
| 10 Mar 2005 | USD | 41.83 | 42.55 | 41.83 | 42.47 | 112.5033 | +0.64 (+1.53%) | 527,700 |
| 9 Mar 2005 | USD | 42.25 | 42.25 | 41.42 | 41.83 | 110.8079 | -0.46 (-1.09%) | 694,700 |
| 8 Mar 2005 | USD | 42.9 | 43 | 42.16 | 42.29 | 112.0265 | -0.84 (-1.95%) | 716,300 |
| 7 Mar 2005 | USD | 42.86 | 43.18 | 42.8 | 43.13 | 114.2517 | +0.28 (+0.65%) | 659,400 |
| 4 Mar 2005 | USD | 44.95 | 44.95 | 42.05 | 42.85 | 113.5099 | -1.48 (-3.34%) | 2,267,200 |
| 3 Mar 2005 | USD | 44.2 | 44.63 | 43.74 | 44.33 | 117.4305 | +0.89 (+2.05%) | 2,012,100 |
| 2 Mar 2005 | USD | 43.46 | 43.62 | 41.83 | 43.44 | 115.0728 | -0.02 (-0.05%) | 947,300 |
| 1 Mar 2005 | USD | 43 | 43.92 | 42.99 | 43.46 | 115.1258 | +0.46 (+1.07%) | 512,900 |
| 28 Feb 2005 | USD | 42.8 | 43.57 | 42.3 | 43 | 113.9073 | +0.15 (+0.35%) | 768,000 |
| 25 Feb 2005 | USD | 43.33 | 43.45 | 42.29 | 42.85 | 113.5099 | -0.27 (-0.63%) | 828,300 |
| 24 Feb 2005 | USD | 43.88 | 43.88 | 42.65 | 43.12 | 114.2252 | -0.83 (-1.89%) | 939,800 |
