| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 34.1 | 34.14 | 33.7 | 33.95 | 33.95 | -0.03 (-0.09%) | 759,400 |
| 10 May 2005 | USD | 34.23 | 34.23 | 33.88 | 33.98 | 33.98 | -0.25 (-0.73%) | 792,000 |
| 9 May 2005 | USD | 34.01 | 34.35 | 33.98 | 34.23 | 34.23 | +0.01 (+0.03%) | 1,311,200 |
| 6 May 2005 | USD | 34 | 34.43 | 33.84 | 34.22 | 34.22 | +0.47 (+1.39%) | 1,417,000 |
| 5 May 2005 | USD | 34.1 | 34.4 | 32.9 | 33.75 | 33.75 | +0.75 (+2.27%) | 3,932,100 |
| 4 May 2005 | USD | 32.9 | 33.12 | 32.59 | 33 | 33 | -0.37 (-1.11%) | 1,485,800 |
| 3 May 2005 | USD | 33.1 | 33.45 | 32.91 | 33.37 | 33.37 | +0.21 (+0.63%) | 681,700 |
| 2 May 2005 | USD | 33.05 | 33.29 | 32.87 | 33.16 | 33.16 | +0.07 (+0.21%) | 530,000 |
| 29 Apr 2005 | USD | 33.3 | 33.38 | 32.1 | 33.09 | 33.09 | -0.27 (-0.81%) | 1,135,900 |
| 28 Apr 2005 | USD | 33.54 | 33.92 | 33.3 | 33.36 | 33.36 | -0.1 (-0.30%) | 347,400 |
| 27 Apr 2005 | USD | 33.28 | 33.77 | 32.85 | 33.46 | 33.46 | +0.21 (+0.63%) | 472,100 |
| 26 Apr 2005 | USD | 33.05 | 33.29 | 32.81 | 33.25 | 33.25 | +0.31 (+0.94%) | 431,800 |
| 25 Apr 2005 | USD | 33.03 | 33.22 | 32.7 | 32.94 | 32.94 | +0.01 (+0.03%) | 985,900 |
| 22 Apr 2005 | USD | 33.25 | 33.39 | 32.85 | 32.93 | 32.93 | -0.47 (-1.41%) | 334,800 |
| 21 Apr 2005 | USD | 32.73 | 33.51 | 32.73 | 33.4 | 33.4 | +0.67 (+2.05%) | 462,400 |
| 20 Apr 2005 | USD | 33.25 | 33.49 | 32.7 | 32.73 | 32.73 | -0.27 (-0.82%) | 647,500 |
| 19 Apr 2005 | USD | 32.1 | 33.15 | 32.1 | 33 | 33 | +0.85 (+2.64%) | 621,800 |
| 18 Apr 2005 | USD | 32.89 | 32.93 | 31.895 | 32.15 | 32.15 | -0.74 (-2.25%) | 1,108,800 |
| 15 Apr 2005 | USD | 32.85 | 33.45 | 32.75 | 32.89 | 32.89 | -0.02 (-0.06%) | 894,800 |
| 14 Apr 2005 | USD | 33.6 | 33.6 | 32.83 | 32.91 | 32.91 | -0.63 (-1.88%) | 764,100 |
| 13 Apr 2005 | USD | 33.5 | 33.58 | 33.4 | 33.54 | 33.54 | -0.03 (-0.09%) | 432,200 |
| 12 Apr 2005 | USD | 33.72 | 33.72 | 33.42 | 33.57 | 33.57 | -0.15 (-0.44%) | 1,017,400 |
| 11 Apr 2005 | USD | 33.6 | 34.03 | 33.53 | 33.72 | 33.72 | +0.25 (+0.75%) | 937,400 |
| 8 Apr 2005 | USD | 33.95 | 33.95 | 33.33 | 33.47 | 33.47 | -0.24 (-0.71%) | 346,900 |
| 7 Apr 2005 | USD | 33 | 33.81 | 33 | 33.71 | 33.71 | +0.78 (+2.37%) | 436,100 |
| 6 Apr 2005 | USD | 33 | 33 | 32.85 | 32.93 | 32.93 | -0.01 (-0.03%) | 1,251,000 |
| 5 Apr 2005 | USD | 32.95 | 33.06 | 32.79 | 32.94 | 32.94 | -0.06 (-0.18%) | 1,113,500 |
| 4 Apr 2005 | USD | 33.4 | 33.62 | 32.95 | 33 | 33 | -0.44 (-1.32%) | 1,485,700 |
| 1 Apr 2005 | USD | 33.8 | 34.09 | 32.37 | 33.44 | 33.44 | -0.26 (-0.77%) | 1,077,600 |
| 31 Mar 2005 | USD | 34.02 | 34.1 | 33.53 | 33.7 | 33.7 | -0.42 (-1.23%) | 689,300 |
