| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | USD | 25.45 | 25.69 | 25.29 | 25.48 | 254.8 | +0.03 (+0.12%) | 1,257,500 |
| 4 May 2005 | USD | 25.38 | 25.63 | 25.17 | 25.45 | 254.5 | +0.12 (+0.47%) | 1,011,800 |
| 3 May 2005 | USD | 25.25 | 25.58 | 25.16 | 25.33 | 253.3 | -0.1 (-0.39%) | 944,786 |
| 2 May 2005 | USD | 24.67 | 25.52 | 24.67 | 25.43 | 254.3 | +0.65 (+2.62%) | 1,118,420 |
| 29 Apr 2005 | USD | 24.81 | 25.05 | 24.25 | 24.78 | 247.8 | +0.07 (+0.28%) | 1,691,810 |
| 28 Apr 2005 | USD | 24.93 | 25.37 | 24.25 | 24.71 | 247.1 | -1.26 (-4.85%) | 1,663,390 |
| 27 Apr 2005 | USD | 25.81 | 26.07 | 25.62 | 25.97 | 259.7 | +0.03 (+0.12%) | 1,095,800 |
| 26 Apr 2005 | USD | 25.89 | 26.27 | 25.89 | 25.94 | 259.4 | -0.13 (-0.50%) | 995,780 |
| 25 Apr 2005 | USD | 26.28 | 26.33 | 25.93 | 26.07 | 260.7 | -0.03 (-0.11%) | 855,236 |
| 22 Apr 2005 | USD | 26.55 | 26.65 | 25.94 | 26.1 | 261 | -0.55 (-2.06%) | 887,855 |
| 21 Apr 2005 | USD | 27.29 | 27.52 | 26.48 | 26.65 | 266.5 | -0.37 (-1.37%) | 1,098,160 |
| 20 Apr 2005 | USD | 27.49 | 27.6 | 26.95 | 27.02 | 270.2 | -0.38 (-1.39%) | 442,346 |
| 19 Apr 2005 | USD | 27.37 | 27.65 | 27.29 | 27.4 | 274 | -0.02 (-0.07%) | 379,662 |
| 18 Apr 2005 | USD | 27.61 | 27.61 | 27.17 | 27.42 | 274.2 | +0.03 (+0.11%) | 616,353 |
| 15 Apr 2005 | USD | 27.93 | 28.16 | 27.39 | 27.39 | 273.9 | -0.63 (-2.25%) | 500,897 |
| 14 Apr 2005 | USD | 28.1 | 28.3 | 28.02 | 28.02 | 280.2 | +0.05 (+0.18%) | 663,299 |
| 13 Apr 2005 | USD | 28.15 | 28.65 | 27.77 | 27.97 | 279.7 | +0.65 (+2.38%) | 777,124 |
| 12 Apr 2005 | USD | 27.02 | 27.46 | 27 | 27.32 | 273.2 | +0.09 (+0.33%) | 388,247 |
| 11 Apr 2005 | USD | 27.3 | 27.3 | 26.96 | 27.23 | 272.3 | +0.03 (+0.11%) | 255,395 |
| 8 Apr 2005 | USD | 27.34 | 27.56 | 26.9 | 27.2 | 272 | -0.2 (-0.73%) | 345,761 |
| 7 Apr 2005 | USD | 27.68 | 27.68 | 27.24 | 27.4 | 274 | -0.21 (-0.76%) | 211,403 |
| 6 Apr 2005 | USD | 27.15 | 27.85 | 27.15 | 27.61 | 276.1 | +0.41 (+1.51%) | 497,534 |
| 5 Apr 2005 | USD | 27.25 | 27.3 | 27.09 | 27.2 | 272 | -0.14 (-0.51%) | 247,023 |
| 4 Apr 2005 | USD | 27.08 | 27.34 | 26.8 | 27.34 | 273.4 | +0.26 (+0.96%) | 246,273 |
| 1 Apr 2005 | USD | 27.53 | 27.87 | 26.91 | 27.08 | 270.8 | -0.48 (-1.74%) | 549,755 |
| 31 Mar 2005 | USD | 28.08 | 28.08 | 27.49 | 27.56 | 275.6 | -0.44 (-1.57%) | 374,476 |
| 30 Mar 2005 | USD | 27.7 | 28.09 | 27.51 | 28 | 280 | +0.38 (+1.38%) | 417,076 |
| 29 Mar 2005 | USD | 27.52 | 27.83 | 27.42 | 27.62 | 276.2 | -0.05 (-0.18%) | 419,040 |
| 28 Mar 2005 | USD | 28.07 | 28.1 | 27.67 | 27.67 | 276.7 | -0.21 (-0.75%) | 306,377 |
| 25 Mar 2005 | USD | 27.88 | 27.88 | 27.88 | 27.88 | 278.8 | 0.0 (0.0%) | 0 |
