| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | USD | 325 | 328 | 323 | 327 | 327 | +3 (+0.93%) | 5,664,000 |
| 18 May 2005 | USD | 324 | 324 | 321 | 324 | 324 | +1 (+0.31%) | 5,228,000 |
| 17 May 2005 | USD | 332 | 334 | 321 | 323 | 323 | -8 (-2.42%) | 6,300,000 |
| 16 May 2005 | USD | 333 | 334 | 330 | 331 | 331 | -5 (-1.49%) | 3,945,000 |
| 13 May 2005 | USD | 336 | 336 | 333 | 336 | 336 | 0.0 (0.0%) | 5,373,000 |
| 12 May 2005 | USD | 340 | 340 | 336 | 336 | 336 | -4 (-1.18%) | 4,492,000 |
| 11 May 2005 | USD | 343 | 344 | 339 | 340 | 340 | -5 (-1.45%) | 3,646,000 |
| 10 May 2005 | USD | 345 | 348 | 343 | 345 | 345 | +1 (+0.29%) | 4,308,000 |
| 9 May 2005 | USD | 344 | 347 | 342 | 344 | 344 | +2 (+0.58%) | 5,661,000 |
| 6 May 2005 | USD | 342 | 344 | 341 | 342 | 342 | +1 (+0.29%) | 3,181,000 |
| 5 May 2005 | USD | 341 | 341 | 341 | 341 | 341 | 0.0 (0.0%) | 0 |
| 4 May 2005 | USD | 341 | 341 | 341 | 341 | 341 | 0.0 (0.0%) | 0 |
| 3 May 2005 | USD | 341 | 341 | 341 | 341 | 341 | 0.0 (0.0%) | 0 |
| 2 May 2005 | USD | 341 | 342 | 339 | 341 | 341 | +1 (+0.29%) | 2,466,000 |
| 29 Apr 2005 | USD | 340 | 340 | 340 | 340 | 340 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | USD | 340 | 341 | 339 | 340 | 340 | +1 (+0.29%) | 4,718,000 |
| 27 Apr 2005 | USD | 340 | 341 | 338 | 339 | 339 | +1 (+0.30%) | 4,421,000 |
| 26 Apr 2005 | USD | 341 | 341 | 336 | 338 | 338 | -2 (-0.59%) | 3,067,000 |
| 25 Apr 2005 | USD | 341 | 341 | 339 | 340 | 340 | -1 (-0.29%) | 3,426,000 |
| 22 Apr 2005 | USD | 343 | 343 | 338 | 341 | 341 | +3 (+0.89%) | 4,455,000 |
| 21 Apr 2005 | USD | 336 | 338 | 333 | 338 | 338 | 0.0 (0.0%) | 5,992,000 |
| 20 Apr 2005 | USD | 342 | 344 | 337 | 338 | 338 | 0.0 (0.0%) | 5,137,000 |
| 19 Apr 2005 | USD | 333 | 341 | 332 | 338 | 338 | +7 (+2.11%) | 7,491,000 |
| 18 Apr 2005 | USD | 340 | 340 | 331 | 331 | 331 | -11 (-3.22%) | 11,950,000 |
| 15 Apr 2005 | USD | 347 | 348 | 342 | 342 | 342 | -6 (-1.72%) | 6,019,000 |
| 14 Apr 2005 | USD | 351 | 351 | 348 | 348 | 348 | -3 (-0.85%) | 5,343,000 |
| 13 Apr 2005 | USD | 359 | 359 | 351 | 351 | 351 | -7 (-1.96%) | 3,954,000 |
| 12 Apr 2005 | USD | 361 | 362 | 357 | 358 | 358 | -3 (-0.83%) | 4,318,000 |
| 11 Apr 2005 | USD | 365 | 365 | 361 | 361 | 361 | -5 (-1.37%) | 2,404,000 |
| 8 Apr 2005 | USD | 367 | 367 | 365 | 366 | 366 | +3 (+0.83%) | 2,742,000 |
