| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | USD | 26.1 | 26.1 | 25.7 | 25.75 | 25.75 | -0.3 (-1.15%) | 744,800 |
| 11 May 2005 | USD | 25.85 | 26.09 | 25.5 | 26.05 | 26.05 | +0.3 (+1.17%) | 1,527,100 |
| 10 May 2005 | USD | 25.75 | 26.05 | 25.65 | 25.75 | 25.75 | -1.32 (-4.88%) | 4,259,700 |
| 9 May 2005 | USD | 27.08 | 27.44 | 26.9 | 27.07 | 27.07 | +0.07 (+0.26%) | 491,400 |
| 6 May 2005 | USD | 26.9 | 27.05 | 26.78 | 27 | 27 | +0.2 (+0.75%) | 161,500 |
| 5 May 2005 | USD | 27.15 | 27.15 | 26.61 | 26.8 | 26.8 | -0.35 (-1.29%) | 188,900 |
| 4 May 2005 | USD | 26.97 | 27.25 | 26.85 | 27.15 | 27.15 | +0.17 (+0.63%) | 291,900 |
| 3 May 2005 | USD | 26.7 | 27.1 | 25.86 | 26.98 | 26.98 | +0.39 (+1.47%) | 665,200 |
| 2 May 2005 | USD | 26.7 | 27.17 | 26.4 | 26.59 | 26.59 | -0.01 (-0.04%) | 447,700 |
| 29 Apr 2005 | USD | 25.8 | 26.84 | 25.74 | 26.6 | 26.6 | +0.8 (+3.10%) | 967,700 |
| 28 Apr 2005 | USD | 25.92 | 25.95 | 25.6 | 25.8 | 25.8 | -0.12 (-0.46%) | 706,500 |
| 27 Apr 2005 | USD | 26.39 | 26.39 | 25.75 | 25.92 | 25.92 | -0.6 (-2.26%) | 704,300 |
| 26 Apr 2005 | USD | 26.45 | 26.62 | 26.3 | 26.52 | 26.52 | -0.03 (-0.11%) | 715,900 |
| 25 Apr 2005 | USD | 26.66 | 26.81 | 26.41 | 26.55 | 26.55 | -0.1 (-0.38%) | 191,800 |
| 22 Apr 2005 | USD | 26.53 | 26.8 | 26.32 | 26.65 | 26.65 | +0.37 (+1.41%) | 385,900 |
| 21 Apr 2005 | USD | 26.44 | 26.66 | 26.13 | 26.28 | 26.28 | -0.25 (-0.94%) | 310,300 |
| 20 Apr 2005 | USD | 26.75 | 26.84 | 26.4 | 26.53 | 26.53 | -0.12 (-0.45%) | 208,800 |
| 19 Apr 2005 | USD | 26.5 | 26.82 | 26.38 | 26.65 | 26.65 | +0.11 (+0.41%) | 169,000 |
| 18 Apr 2005 | USD | 26.5 | 26.71 | 26.41 | 26.54 | 26.54 | -0.29 (-1.08%) | 483,200 |
| 15 Apr 2005 | USD | 27.4 | 27.4 | 26.7 | 26.83 | 26.83 | -0.57 (-2.08%) | 190,800 |
| 14 Apr 2005 | USD | 28 | 28.04 | 27.34 | 27.4 | 27.4 | -0.44 (-1.58%) | 215,800 |
| 13 Apr 2005 | USD | 28.09 | 28.15 | 27.65 | 27.84 | 27.84 | -0.25 (-0.89%) | 389,300 |
| 12 Apr 2005 | USD | 27.95 | 28.15 | 27.74 | 28.09 | 28.09 | +0.09 (+0.32%) | 343,200 |
| 11 Apr 2005 | USD | 27.89 | 28.02 | 27.63 | 28 | 28 | +0.21 (+0.76%) | 244,400 |
| 8 Apr 2005 | USD | 28 | 28 | 27.61 | 27.79 | 27.79 | -0.15 (-0.54%) | 101,600 |
| 7 Apr 2005 | USD | 27.99 | 28.05 | 27.77 | 27.94 | 27.94 | -0.05 (-0.18%) | 189,000 |
| 6 Apr 2005 | USD | 27.38 | 28.01 | 27.15 | 27.99 | 27.99 | +0.67 (+2.45%) | 393,700 |
| 5 Apr 2005 | USD | 27.58 | 27.65 | 27.1 | 27.32 | 27.32 | -0.25 (-0.91%) | 690,900 |
| 4 Apr 2005 | USD | 26.64 | 27.59 | 26.5 | 27.57 | 27.57 | +1.08 (+4.08%) | 439,400 |
| 1 Apr 2005 | USD | 27.2 | 27.27 | 26.49 | 26.49 | 26.49 | -0.55 (-2.03%) | 679,500 |
