| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | USD | 32.4659 | 32.8007 | 32.3871 | 32.3871 | 8.0968 | -0.542 (-1.64%) | 351,372 |
| 12 May 2005 | USD | 33.2537 | 33.3522 | 32.9287 | 32.9287 | 8.2322 | -0.453 (-1.36%) | 508,982 |
| 11 May 2005 | USD | 33.4408 | 33.4802 | 33.1355 | 33.3817 | 8.3454 | +0.295 (+0.89%) | 279,473 |
| 10 May 2005 | USD | 33.3423 | 33.4014 | 33.0567 | 33.0863 | 8.2716 | -0.207 (-0.62%) | 1,217,819 |
| 9 May 2005 | USD | 33.234 | 33.4506 | 33.0567 | 33.2931 | 8.3233 | +0.246 (+0.75%) | 353,809 |
| 6 May 2005 | USD | 32.8106 | 33.0567 | 32.7416 | 33.0469 | 8.2617 | +0.404 (+1.24%) | 303,439 |
| 5 May 2005 | USD | 32.7515 | 32.8893 | 32.4659 | 32.6432 | 8.1608 | -0.118 (-0.36%) | 306,283 |
| 4 May 2005 | USD | 32.3182 | 32.781 | 32.2493 | 32.7613 | 8.1903 | +0.285 (+0.88%) | 446,425 |
| 3 May 2005 | USD | 32.4758 | 32.6727 | 32.3478 | 32.4758 | 8.1189 | +0.108 (+0.33%) | 508,982 |
| 2 May 2005 | USD | 32.1508 | 32.4462 | 32.0917 | 32.3675 | 8.0919 | +0.611 (+1.92%) | 1,074,833 |
| 29 Apr 2005 | USD | 31.4418 | 32.0031 | 31.3827 | 31.7569 | 7.9392 | +0.965 (+3.13%) | 545,541 |
| 28 Apr 2005 | USD | 31.0085 | 31.0676 | 30.6836 | 30.7919 | 7.698 | -0.443 (-1.42%) | 242,914 |
| 27 Apr 2005 | USD | 31.0085 | 31.2449 | 30.8313 | 31.235 | 7.8087 | -0.522 (-1.64%) | 998,059 |
| 26 Apr 2005 | USD | 32.0425 | 32.1804 | 31.7077 | 31.7569 | 7.9392 | -0.227 (-0.71%) | 970,437 |
| 25 Apr 2005 | USD | 31.944 | 31.9834 | 31.7963 | 31.9834 | 7.9958 | +0.148 (+0.46%) | 268,505 |
| 22 Apr 2005 | USD | 32.0031 | 32.0917 | 31.6407 | 31.8357 | 7.9589 | -0.286 (-0.89%) | 294,909 |
| 21 Apr 2005 | USD | 31.9145 | 32.2591 | 31.7274 | 32.1213 | 8.0303 | +0.246 (+0.77%) | 203,918 |
| 20 Apr 2005 | USD | 32.2985 | 32.2985 | 31.8751 | 31.8751 | 7.9688 | -0.542 (-1.67%) | 350,966 |
| 19 Apr 2005 | USD | 32.4265 | 32.5152 | 32.1705 | 32.4167 | 8.1042 | +0.354 (+1.11%) | 405,804 |
| 18 Apr 2005 | USD | 32.0326 | 32.1607 | 31.7865 | 32.0622 | 8.0155 | -0.394 (-1.21%) | 299,783 |
| 15 Apr 2005 | USD | 32.7613 | 32.9189 | 32.1804 | 32.4561 | 8.114 | -0.246 (-0.75%) | 1,543,194 |
| 14 Apr 2005 | USD | 33.0469 | 33.0567 | 32.5545 | 32.7023 | 8.1756 | -0.581 (-1.75%) | 2,139,105 |
| 13 Apr 2005 | USD | 33.49 | 33.7657 | 33.2832 | 33.2832 | 8.3208 | -0.453 (-1.34%) | 528,886 |
| 12 Apr 2005 | USD | 33.6279 | 33.7756 | 33.2832 | 33.7362 | 8.434 | +0.039 (+0.12%) | 326,187 |
| 11 Apr 2005 | USD | 33.8544 | 33.943 | 33.6771 | 33.6968 | 8.4242 | +0.227 (+0.68%) | 589,005 |
| 8 Apr 2005 | USD | 33.5983 | 33.7067 | 33.3719 | 33.4703 | 8.3676 | -0.03 (-0.09%) | 314,001 |
| 7 Apr 2005 | USD | 33.3522 | 33.6574 | 33.2537 | 33.4999 | 8.375 | +0.394 (+1.19%) | 203,511 |
| 6 Apr 2005 | USD | 33.106 | 33.3423 | 33.0174 | 33.106 | 8.2765 | +0.404 (+1.23%) | 225,447 |
| 5 Apr 2005 | USD | 32.4955 | 32.7219 | 32.4758 | 32.7023 | 8.1756 | +0.158 (+0.48%) | 1,119,110 |
| 4 Apr 2005 | USD | 32.3773 | 32.7416 | 32.2887 | 32.5447 | 8.1362 | -0.158 (-0.48%) | 829,888 |
