| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 42.5 | 43.6719 | 42.43 | 43.5 | 43.5 | +0.99 (+2.33%) | 695,056 |
| 29 Mar 2005 | USD | 44.7 | 44.7 | 42.01 | 42.51 | 42.51 | -1.22 (-2.79%) | 968,433 |
| 28 Mar 2005 | USD | 42.84 | 44 | 42.5 | 43.73 | 43.73 | +1.01 (+2.36%) | 1,112,103 |
| 25 Mar 2005 | USD | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 43.01 | 43.5 | 42.13 | 42.72 | 42.72 | -0.17 (-0.40%) | 431,372 |
| 23 Mar 2005 | USD | 42.24 | 43.15 | 42.02 | 42.89 | 42.89 | +0.74 (+1.76%) | 913,736 |
| 22 Mar 2005 | USD | 42.4 | 42.99 | 41.62 | 42.15 | 42.15 | +0.16 (+0.38%) | 711,026 |
| 21 Mar 2005 | USD | 42.75 | 43.35 | 40.91 | 41.99 | 41.99 | +3.94 (+10.35%) | 2,538,931 |
| 18 Mar 2005 | USD | 39.54 | 39.9 | 36.02 | 38.05 | 38.05 | -1.49 (-3.77%) | 2,672,003 |
| 17 Mar 2005 | USD | 39.42 | 40.16 | 39.26 | 39.54 | 39.54 | +0.04 (+0.10%) | 430,132 |
| 16 Mar 2005 | USD | 39.75 | 41.09 | 39.14 | 39.5 | 39.5 | -0.69 (-1.72%) | 979,919 |
| 15 Mar 2005 | USD | 42.89 | 42.94 | 39.66 | 40.19 | 40.19 | -2.46 (-5.77%) | 1,889,613 |
| 14 Mar 2005 | USD | 43.5 | 43.75 | 42.28 | 42.65 | 42.65 | -0.53 (-1.23%) | 539,022 |
| 11 Mar 2005 | USD | 45.07 | 45.25 | 42.8 | 43.18 | 43.18 | -1.26 (-2.84%) | 1,143,024 |
| 10 Mar 2005 | USD | 43.3 | 44.65 | 41.22 | 44.44 | 44.44 | +1.17 (+2.70%) | 1,664,849 |
| 9 Mar 2005 | USD | 44.99 | 44.99 | 42.993 | 43.27 | 43.27 | -1.76 (-3.91%) | 901,163 |
| 8 Mar 2005 | USD | 44.58 | 46.28 | 43.85 | 45.03 | 45.03 | +0.22 (+0.49%) | 2,766,436 |
| 7 Mar 2005 | USD | 41.75 | 44.9 | 41.58 | 44.81 | 44.81 | +3.67 (+8.92%) | 2,778,173 |
| 4 Mar 2005 | USD | 41 | 41.24 | 40.53 | 41.14 | 41.14 | +0.53 (+1.31%) | 627,827 |
| 3 Mar 2005 | USD | 40.97 | 41.48 | 40.01 | 40.61 | 40.61 | -0.34 (-0.83%) | 645,280 |
| 2 Mar 2005 | USD | 40.25 | 41.25 | 39.27 | 40.95 | 40.95 | +0.36 (+0.89%) | 843,848 |
| 1 Mar 2005 | USD | 41.24 | 41.39 | 40.27 | 40.59 | 40.59 | -0.15 (-0.37%) | 622,360 |
| 28 Feb 2005 | USD | 41.33 | 41.75 | 40.11 | 40.74 | 40.74 | -0.59 (-1.43%) | 669,070 |
| 25 Feb 2005 | USD | 40.24 | 41.38 | 40.09 | 41.33 | 41.33 | +1.42 (+3.56%) | 614,530 |
| 24 Feb 2005 | USD | 39.14 | 39.98 | 38.52 | 39.91 | 39.91 | +0.53 (+1.35%) | 670,163 |
| 23 Feb 2005 | USD | 40.28 | 41.15 | 38.62 | 39.38 | 39.38 | -1.07 (-2.65%) | 1,109,102 |
| 22 Feb 2005 | USD | 40.74 | 41.9 | 40.12 | 40.45 | 40.45 | -0.55 (-1.34%) | 929,148 |
| 21 Feb 2005 | USD | 41 | 41 | 41 | 41 | 41 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 41.25 | 42.22 | 40.73 | 41 | 41 | -0.32 (-0.77%) | 630,399 |
| 17 Feb 2005 | USD | 41.9 | 42.47 | 40.4 | 41.32 | 41.32 | -0.19 (-0.46%) | 669,735 |
