| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | USD | 26.7 | 27.47 | 26.15 | 26.31 | 26.31 | -0.59 (-2.19%) | 35,910 |
| 13 May 2005 | USD | 27.61 | 27.68 | 26.5 | 26.9 | 26.9 | -0.71 (-2.57%) | 23,044 |
| 12 May 2005 | USD | 27.07 | 27.61 | 27.07 | 27.61 | 27.61 | +0.67 (+2.49%) | 18,466 |
| 11 May 2005 | USD | 26.22 | 27.09 | 25.89 | 26.94 | 26.94 | +0.57 (+2.16%) | 29,086 |
| 10 May 2005 | USD | 26.34 | 26.54 | 25.8 | 26.37 | 26.37 | -0.51 (-1.90%) | 24,237 |
| 9 May 2005 | USD | 26.26 | 26.93 | 26.18 | 26.88 | 26.88 | +0.42 (+1.59%) | 25,291 |
| 6 May 2005 | USD | 27.05 | 27.07 | 26.33 | 26.46 | 26.46 | -0.42 (-1.56%) | 20,181 |
| 5 May 2005 | USD | 26.89 | 27.05 | 26.5 | 26.88 | 26.88 | -0.12 (-0.44%) | 28,593 |
| 4 May 2005 | USD | 26.03 | 27 | 25.816 | 27 | 27 | +0.87 (+3.33%) | 34,095 |
| 3 May 2005 | USD | 26.29 | 26.35 | 25.83 | 26.13 | 26.13 | -0.28 (-1.06%) | 35,264 |
| 2 May 2005 | USD | 26.72 | 26.84 | 26.28 | 26.41 | 26.41 | -0.44 (-1.64%) | 47,570 |
| 29 Apr 2005 | USD | 26.28 | 26.91 | 26.28 | 26.85 | 26.85 | +0.66 (+2.52%) | 26,928 |
| 28 Apr 2005 | USD | 26.87 | 26.87 | 26.02 | 26.19 | 26.19 | -0.28 (-1.06%) | 45,836 |
| 27 Apr 2005 | USD | 26.6 | 28.29 | 25.54 | 26.47 | 26.47 | -0.9 (-3.29%) | 30,774 |
| 26 Apr 2005 | USD | 28.5 | 28.5 | 26.94 | 27.37 | 27.37 | -1.395 (-4.85%) | 35,933 |
| 25 Apr 2005 | USD | 27.25 | 28.88 | 26.91 | 28.765 | 28.765 | +1.645 (+6.07%) | 36,672 |
| 22 Apr 2005 | USD | 29.08 | 29.08 | 27.03 | 27.12 | 27.12 | -2.1 (-7.19%) | 35,818 |
| 21 Apr 2005 | USD | 28.08 | 29.36 | 27.87 | 29.22 | 29.22 | +1.74 (+6.33%) | 22,468 |
| 20 Apr 2005 | USD | 28.51 | 28.51 | 27.14 | 27.48 | 27.48 | -0.84 (-2.97%) | 43,030 |
| 19 Apr 2005 | USD | 28.01 | 28.73 | 27.96 | 28.32 | 28.32 | +0.49 (+1.76%) | 66,741 |
| 18 Apr 2005 | USD | 27.85 | 28.12 | 27.25 | 27.83 | 27.83 | -0.01 (-0.04%) | 26,582 |
| 15 Apr 2005 | USD | 27.61 | 28.45 | 27.61 | 27.84 | 27.84 | +0.2 (+0.72%) | 36,045 |
| 14 Apr 2005 | USD | 27.85 | 28.29 | 27.64 | 27.64 | 27.64 | -0.505 (-1.79%) | 43,017 |
| 13 Apr 2005 | USD | 28.26 | 28.73 | 28 | 28.145 | 28.145 | +0.095 (+0.34%) | 40,056 |
| 12 Apr 2005 | USD | 28.95 | 29.86 | 26.91 | 28.05 | 28.05 | -1.26 (-4.30%) | 148,560 |
| 11 Apr 2005 | USD | 29.17 | 29.91 | 29.126 | 29.31 | 29.31 | -0.14 (-0.48%) | 24,158 |
| 8 Apr 2005 | USD | 30.72 | 30.72 | 29.32 | 29.45 | 29.45 | -0.97 (-3.19%) | 22,430 |
| 7 Apr 2005 | USD | 29.82 | 30.54 | 29.82 | 30.42 | 30.42 | +0.68 (+2.29%) | 14,641 |
| 6 Apr 2005 | USD | 30.45 | 30.45 | 29.72 | 29.74 | 29.74 | -0.28 (-0.93%) | 36,327 |
| 5 Apr 2005 | USD | 29.86 | 30.43 | 29.85 | 30.02 | 30.02 | -0.11 (-0.37%) | 24,952 |
