| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | USD | 35 | 35.1 | 34.6 | 35 | 8.1639 | -0.85 (-2.37%) | 7,775 |
| 16 May 2005 | USD | 35.85 | 35.9 | 34.75 | 35.85 | 8.3621 | +0.55 (+1.56%) | 2,758 |
| 13 May 2005 | USD | 35.3 | 35.75 | 35.15 | 35.3 | 8.2339 | -0.1 (-0.28%) | 8,068 |
| 12 May 2005 | USD | 35.4 | 36.25 | 35.4 | 35.4 | 8.2572 | -0.5 (-1.39%) | 25,855 |
| 11 May 2005 | USD | 35.9 | 36.3 | 35.9 | 35.9 | 8.3738 | -0.2 (-0.55%) | 1,875 |
| 10 May 2005 | USD | 36.1 | 36.55 | 36.1 | 36.1 | 8.4205 | -0.15 (-0.41%) | 5,400 |
| 9 May 2005 | USD | 36.25 | 36.75 | 36.25 | 36.25 | 8.4554 | -0.05 (-0.14%) | 4,752 |
| 6 May 2005 | USD | 36.3 | 36.8 | 36.3 | 36.3 | 8.4671 | -0.4 (-1.09%) | 3,598 |
| 5 May 2005 | USD | 36.7 | 37.05 | 36.4 | 36.7 | 8.5604 | +0.3 (+0.82%) | 6,272 |
| 4 May 2005 | USD | 36.4 | 36.4 | 36.4 | 36.4 | 8.4904 | +0.5 (+1.39%) | 0 |
| 3 May 2005 | USD | 35.9 | 36 | 35.45 | 35.9 | 8.3738 | -0.05 (-0.14%) | 6,123 |
| 2 May 2005 | USD | 35.95 | 36 | 35.5 | 35.95 | 8.3855 | +0.25 (+0.70%) | 5,243 |
| 29 Apr 2005 | USD | 35.7 | 36 | 35.3 | 35.7 | 8.3272 | 0.0 (0.0%) | 4,132 |
| 28 Apr 2005 | USD | 35.7 | 35.7 | 35 | 35.7 | 8.3272 | +0.1 (+0.28%) | 17,092 |
| 27 Apr 2005 | USD | 35.6 | 35.8 | 35.2 | 35.6 | 8.3038 | -0.2 (-0.56%) | 7,794 |
| 26 Apr 2005 | USD | 35.8 | 36.3 | 35.8 | 35.8 | 8.3505 | -0.3 (-0.83%) | 4,068 |
| 25 Apr 2005 | USD | 36.1 | 36.3 | 35.8 | 36.1 | 8.4205 | +0.35 (+0.98%) | 13,800 |
| 22 Apr 2005 | USD | 35.75 | 36.35 | 35.65 | 35.75 | 8.3388 | +0.05 (+0.14%) | 7,512 |
| 21 Apr 2005 | USD | 35.7 | 36 | 35.4 | 35.7 | 8.3272 | +0.02 (+0.06%) | 7,074 |
| 20 Apr 2005 | USD | 35.68 | 36.05 | 35.5 | 35.68 | 8.3225 | -0.02 (-0.06%) | 4,302 |
| 19 Apr 2005 | USD | 35.7 | 35.75 | 35.25 | 35.7 | 8.3272 | -0.05 (-0.14%) | 41,090 |
| 18 Apr 2005 | USD | 35.75 | 36 | 35.3 | 35.75 | 8.3388 | -0.45 (-1.24%) | 4,914 |
| 15 Apr 2005 | USD | 36.2 | 36.3 | 35.65 | 36.2 | 8.4438 | +0.2 (+0.56%) | 3,907 |
| 14 Apr 2005 | USD | 36 | 36.5 | 35.95 | 36 | 8.3971 | -0.65 (-1.77%) | 3,290 |
| 13 Apr 2005 | USD | 36.65 | 37.1 | 36.65 | 36.65 | 8.5487 | -0.7 (-1.87%) | 2,737 |
| 12 Apr 2005 | USD | 37.35 | 37.35 | 36.6 | 37.35 | 8.712 | +0.45 (+1.22%) | 3,212 |
| 11 Apr 2005 | USD | 36.9 | 37.35 | 36.9 | 36.9 | 8.6071 | -0.25 (-0.67%) | 5,082 |
| 8 Apr 2005 | USD | 37.15 | 37.25 | 36.6 | 37.15 | 8.6654 | +0.9 (+2.48%) | 14,614 |
| 7 Apr 2005 | USD | 36.25 | 36.9 | 36.25 | 36.25 | 8.4554 | -0.25 (-0.68%) | 15,235 |
| 6 Apr 2005 | USD | 36.5 | 36.5 | 36 | 36.5 | 8.5138 | +0.5 (+1.39%) | 4,156 |
