| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 20.17 | 20.37 | 20.16 | 20.25 | 20.9192 | +0.09 (+0.45%) | 211,800 |
| 10 May 2005 | USD | 20.3 | 20.51 | 20.15 | 20.16 | 20.8262 | -0.24 (-1.18%) | 115,700 |
| 9 May 2005 | USD | 20.32 | 20.56 | 20.22 | 20.4 | 21.0742 | -0.12 (-0.58%) | 397,500 |
| 6 May 2005 | USD | 20.36 | 20.68 | 20.35 | 20.52 | 21.1981 | +0.06 (+0.29%) | 266,600 |
| 5 May 2005 | USD | 20.4 | 20.76 | 20.38 | 20.46 | 21.1362 | +0.06 (+0.29%) | 386,100 |
| 4 May 2005 | USD | 20.19 | 20.55 | 20.16 | 20.4 | 21.0742 | +0.11 (+0.54%) | 286,600 |
| 3 May 2005 | USD | 20.25 | 20.43 | 20.16 | 20.29 | 20.9605 | -0.22 (-1.07%) | 216,400 |
| 2 May 2005 | USD | 20.35 | 20.59 | 20.3 | 20.51 | 21.1878 | +0.24 (+1.18%) | 287,600 |
| 29 Apr 2005 | USD | 20.05 | 20.37 | 20.04 | 20.27 | 20.9399 | +0.19 (+0.95%) | 403,100 |
| 28 Apr 2005 | USD | 20.02 | 20.14 | 19.94 | 20.08 | 20.7436 | 0.0 (0.0%) | 204,500 |
| 27 Apr 2005 | USD | 20.08 | 20.22 | 19.91 | 20.08 | 20.7436 | -0.16 (-0.79%) | 107,800 |
| 26 Apr 2005 | USD | 20.3 | 20.4 | 20.12 | 20.24 | 20.9089 | -0.03 (-0.15%) | 138,300 |
| 25 Apr 2005 | USD | 20.1 | 20.3 | 20.09 | 20.27 | 20.9399 | +0.25 (+1.25%) | 87,600 |
| 22 Apr 2005 | USD | 20.08 | 20.2 | 19.95 | 20.02 | 20.6816 | -0.18 (-0.89%) | 153,800 |
| 21 Apr 2005 | USD | 19.96 | 20.37 | 19.95 | 20.2 | 20.8676 | +0.2 (+1%) | 141,900 |
| 20 Apr 2005 | USD | 20.1 | 20.14 | 19.96 | 20 | 20.661 | -0.53 (-2.58%) | 165,300 |
| 19 Apr 2005 | USD | 20.1 | 20.58 | 20.1 | 20.53 | 21.2085 | +0.59 (+2.96%) | 290,600 |
| 18 Apr 2005 | USD | 19.77 | 20.17 | 19.77 | 19.94 | 20.599 | -0.01 (-0.05%) | 213,500 |
| 15 Apr 2005 | USD | 19.91 | 19.95 | 19.61 | 19.95 | 20.6093 | -0.46 (-2.25%) | 375,800 |
| 14 Apr 2005 | USD | 20.55 | 20.6 | 20.36 | 20.41 | 21.0845 | -0.14 (-0.68%) | 140,900 |
| 13 Apr 2005 | USD | 20.69 | 20.72 | 20.51 | 20.55 | 21.2291 | -0.23 (-1.11%) | 196,600 |
| 12 Apr 2005 | USD | 20.6 | 20.8 | 20.48 | 20.78 | 21.4667 | +0.01 (+0.05%) | 430,700 |
| 11 Apr 2005 | USD | 21 | 21 | 20.6 | 20.77 | 21.4564 | -0.37 (-1.75%) | 261,500 |
| 8 Apr 2005 | USD | 21.09 | 21.24 | 21.02 | 21.14 | 21.8386 | +0.08 (+0.38%) | 179,900 |
| 7 Apr 2005 | USD | 21.03 | 21.17 | 20.75 | 21.06 | 21.756 | -0.06 (-0.28%) | 463,300 |
| 6 Apr 2005 | USD | 21.27 | 21.32 | 21.1 | 21.12 | 21.818 | -0.15 (-0.71%) | 252,200 |
| 5 Apr 2005 | USD | 21.15 | 21.39 | 21.06 | 21.27 | 21.9729 | +0.18 (+0.85%) | 356,300 |
| 4 Apr 2005 | USD | 21 | 21.15 | 20.99 | 21.09 | 21.787 | +0.08 (+0.38%) | 332,000 |
| 1 Apr 2005 | USD | 21.25 | 21.3 | 21 | 21.01 | 21.7043 | -0.18 (-0.85%) | 376,800 |
| 31 Mar 2005 | USD | 21.3 | 21.45 | 21.16 | 21.19 | 21.8903 | +0.14 (+0.67%) | 552,200 |
