| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | USD | 19.69 | 19.94 | 19.3 | 19.5 | 19.5 | -0.32 (-1.61%) | 176,700 |
| 6 May 2005 | USD | 18.5 | 20.27 | 17.5 | 19.82 | 19.82 | -1.53 (-7.17%) | 2,544,800 |
| 5 May 2005 | USD | 20.87 | 21.5 | 20.87 | 21.35 | 21.35 | +0.6 (+2.89%) | 172,900 |
| 4 May 2005 | USD | 20.67 | 20.77 | 20.36 | 20.75 | 20.75 | +0.06 (+0.29%) | 107,000 |
| 3 May 2005 | USD | 20.7 | 20.99 | 20.55 | 20.69 | 20.69 | -0.12 (-0.58%) | 95,200 |
| 2 May 2005 | USD | 20.4 | 21.13 | 20.3 | 20.81 | 20.81 | +0.36 (+1.76%) | 167,700 |
| 29 Apr 2005 | USD | 20.3 | 20.45 | 20 | 20.45 | 20.45 | +0.21 (+1.04%) | 240,800 |
| 28 Apr 2005 | USD | 20.1 | 20.33 | 19.99 | 20.24 | 20.24 | +0.19 (+0.95%) | 200,600 |
| 27 Apr 2005 | USD | 20.01 | 20.3 | 19.95 | 20.05 | 20.05 | +0.04 (+0.20%) | 425,700 |
| 26 Apr 2005 | USD | 20 | 20.7 | 19.95 | 20.01 | 20.01 | +0.03 (+0.15%) | 304,100 |
| 25 Apr 2005 | USD | 18.85 | 20.26 | 18.7 | 19.98 | 19.98 | +1.08 (+5.71%) | 263,300 |
| 22 Apr 2005 | USD | 19.79 | 19.8 | 18.89 | 18.9 | 18.9 | -0.99 (-4.98%) | 465,700 |
| 21 Apr 2005 | USD | 20.27 | 20.53 | 19.75 | 19.89 | 19.89 | -0.39 (-1.92%) | 297,700 |
| 20 Apr 2005 | USD | 20.7 | 20.85 | 20.2 | 20.28 | 20.28 | -0.45 (-2.17%) | 148,000 |
| 19 Apr 2005 | USD | 20.7 | 21 | 20.53 | 20.73 | 20.73 | +0.03 (+0.14%) | 140,500 |
| 18 Apr 2005 | USD | 21.25 | 21.25 | 20.1 | 20.7 | 20.7 | -1.1 (-5.05%) | 967,500 |
| 15 Apr 2005 | USD | 21.98 | 21.99 | 21.55 | 21.8 | 21.8 | -0.15 (-0.68%) | 96,000 |
| 14 Apr 2005 | USD | 22.02 | 22.26 | 21.9 | 21.95 | 21.95 | -0.1 (-0.45%) | 354,200 |
| 13 Apr 2005 | USD | 22.92 | 22.98 | 22.03 | 22.05 | 22.05 | -0.94 (-4.09%) | 134,000 |
| 12 Apr 2005 | USD | 23 | 23 | 22.74 | 22.99 | 22.99 | -0.01 (-0.04%) | 142,600 |
| 11 Apr 2005 | USD | 22.95 | 23.05 | 22.95 | 23 | 23 | 0.0 (0.0%) | 64,400 |
| 8 Apr 2005 | USD | 22.48 | 23 | 22.44 | 23 | 23 | +0.42 (+1.86%) | 203,100 |
| 7 Apr 2005 | USD | 23.15 | 23.15 | 22.31 | 22.58 | 22.58 | -0.12 (-0.53%) | 171,600 |
| 6 Apr 2005 | USD | 23.71 | 23.71 | 22.68 | 22.7 | 22.7 | -1.11 (-4.66%) | 171,400 |
| 5 Apr 2005 | USD | 23.4 | 23.88 | 23.35 | 23.81 | 23.81 | +0.36 (+1.54%) | 166,400 |
| 4 Apr 2005 | USD | 23.54 | 23.6 | 23.15 | 23.45 | 23.45 | -0.29 (-1.22%) | 284,800 |
| 1 Apr 2005 | USD | 23.55 | 23.89 | 22.87 | 23.74 | 23.74 | +0.24 (+1.02%) | 262,900 |
| 31 Mar 2005 | USD | 23.15 | 23.7 | 23.15 | 23.5 | 23.5 | +0.25 (+1.08%) | 703,700 |
| 30 Mar 2005 | USD | 23.07 | 23.35 | 22.8 | 23.25 | 23.25 | +0.17 (+0.74%) | 205,300 |
| 29 Mar 2005 | USD | 22.9 | 23.1 | 22.55 | 23.08 | 23.08 | -0.07 (-0.30%) | 464,500 |
