| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2005 | USD | 270 | 271 | 267 | 268 | 268 | -1 (-0.37%) | 3,005,000 |
| 29 Apr 2005 | USD | 269 | 269 | 269 | 269 | 269 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | USD | 265 | 273 | 263 | 269 | 269 | +4 (+1.51%) | 7,283,000 |
| 27 Apr 2005 | USD | 263 | 266 | 263 | 265 | 265 | 0.0 (0.0%) | 2,237,000 |
| 26 Apr 2005 | USD | 268 | 268 | 264 | 265 | 265 | -2 (-0.75%) | 3,784,000 |
| 25 Apr 2005 | USD | 264 | 270 | 262 | 267 | 267 | +1 (+0.38%) | 3,691,000 |
| 22 Apr 2005 | USD | 269 | 270 | 264 | 266 | 266 | +1 (+0.38%) | 4,527,000 |
| 21 Apr 2005 | USD | 260 | 265 | 258 | 265 | 265 | -4 (-1.49%) | 7,555,000 |
| 20 Apr 2005 | USD | 268 | 273 | 267 | 269 | 269 | +6 (+2.28%) | 9,488,000 |
| 19 Apr 2005 | USD | 265 | 265 | 261 | 263 | 263 | +6 (+2.33%) | 8,911,000 |
| 18 Apr 2005 | USD | 257 | 260 | 256 | 257 | 257 | -12 (-4.46%) | 12,443,000 |
| 15 Apr 2005 | USD | 271 | 272 | 269 | 269 | 269 | -5 (-1.82%) | 8,239,000 |
| 14 Apr 2005 | USD | 275 | 276 | 271 | 274 | 274 | -4 (-1.44%) | 12,371,000 |
| 13 Apr 2005 | USD | 281 | 283 | 277 | 278 | 278 | -5 (-1.77%) | 10,754,000 |
| 12 Apr 2005 | USD | 286 | 286 | 281 | 283 | 283 | -2 (-0.70%) | 5,806,000 |
| 11 Apr 2005 | USD | 292 | 293 | 282 | 285 | 285 | -6 (-2.06%) | 10,522,000 |
| 8 Apr 2005 | USD | 293 | 297 | 290 | 291 | 291 | 0.0 (0.0%) | 15,176,000 |
| 7 Apr 2005 | USD | 285 | 295 | 284 | 291 | 291 | +9 (+3.19%) | 42,722,000 |
| 6 Apr 2005 | USD | 283 | 284 | 281 | 282 | 282 | 0.0 (0.0%) | 4,143,000 |
| 5 Apr 2005 | USD | 280 | 283 | 280 | 282 | 282 | +1 (+0.36%) | 4,279,000 |
| 4 Apr 2005 | USD | 283 | 283 | 280 | 281 | 281 | -2 (-0.71%) | 4,446,000 |
| 1 Apr 2005 | USD | 280 | 283 | 278 | 283 | 283 | -1 (-0.35%) | 5,822,000 |
| 31 Mar 2005 | USD | 280 | 284 | 278 | 284 | 284 | +7 (+2.53%) | 5,104,000 |
| 30 Mar 2005 | USD | 281 | 283 | 268 | 277 | 277 | -5 (-1.77%) | 11,589,000 |
| 29 Mar 2005 | USD | 285 | 286 | 281 | 282 | 282 | -1 (-0.35%) | 4,421,000 |
| 28 Mar 2005 | USD | 283 | 285 | 282 | 283 | 283 | -1 (-0.35%) | 1,997,000 |
| 25 Mar 2005 | USD | 285 | 286 | 283 | 284 | 284 | -2 (-0.70%) | 3,884,000 |
| 24 Mar 2005 | USD | 283 | 286 | 282 | 286 | 286 | +3 (+1.06%) | 5,125,000 |
| 23 Mar 2005 | USD | 284 | 285 | 280 | 283 | 283 | -1 (-0.35%) | 4,635,000 |
| 22 Mar 2005 | USD | 286 | 286 | 283 | 284 | 284 | -2 (-0.70%) | 8,240,000 |
