| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | USD | 21.32 | 21.41 | 21.27 | 21.33 | 21.33 | -0.12 (-0.56%) | 67,400 |
| 16 May 2005 | USD | 21.3 | 21.45 | 21.28 | 21.45 | 21.45 | +0.15 (+0.70%) | 84,900 |
| 13 May 2005 | USD | 21.55 | 21.69 | 21.25 | 21.3 | 21.3 | -0.33 (-1.53%) | 79,900 |
| 12 May 2005 | USD | 21.8 | 21.83 | 21.53 | 21.63 | 21.63 | -0.37 (-1.68%) | 178,300 |
| 11 May 2005 | USD | 21.9 | 22.05 | 21.9 | 22 | 22 | +0.2 (+0.92%) | 15,500 |
| 10 May 2005 | USD | 22 | 22.05 | 21.78 | 21.8 | 21.8 | -0.12 (-0.55%) | 128,600 |
| 9 May 2005 | USD | 21.6 | 21.98 | 21.6 | 21.92 | 21.92 | +0.25 (+1.15%) | 603,000 |
| 6 May 2005 | USD | 21.64 | 21.8 | 21.64 | 21.67 | 21.67 | -0.18 (-0.82%) | 83,500 |
| 5 May 2005 | USD | 22 | 22 | 21.8 | 21.85 | 21.85 | -0.11 (-0.50%) | 54,700 |
| 4 May 2005 | USD | 21.82 | 22 | 21.82 | 21.96 | 21.96 | +0.21 (+0.97%) | 84,100 |
| 3 May 2005 | USD | 21.78 | 21.88 | 21.71 | 21.75 | 21.75 | -0.13 (-0.59%) | 61,100 |
| 2 May 2005 | USD | 21.86 | 21.95 | 21.71 | 21.88 | 21.88 | -0.11 (-0.50%) | 141,000 |
| 29 Apr 2005 | USD | 21.99 | 22.08 | 21.879 | 21.99 | 21.99 | +0.19 (+0.87%) | 85,200 |
| 28 Apr 2005 | USD | 22.2 | 22.3 | 21.79 | 21.8 | 21.8 | -0.52 (-2.33%) | 144,000 |
| 27 Apr 2005 | USD | 22.39 | 22.4 | 22.17 | 22.32 | 22.32 | -0.15 (-0.67%) | 68,800 |
| 26 Apr 2005 | USD | 22.63 | 22.65 | 22.47 | 22.47 | 22.47 | -0.08 (-0.35%) | 72,700 |
| 25 Apr 2005 | USD | 22.67 | 22.71 | 22.55 | 22.55 | 22.55 | +0.05 (+0.22%) | 40,000 |
| 22 Apr 2005 | USD | 22.77 | 22.86 | 22.47 | 22.5 | 22.5 | -0.13 (-0.57%) | 202,100 |
| 21 Apr 2005 | USD | 22.5 | 22.74 | 22.44 | 22.63 | 22.63 | +0.36 (+1.62%) | 84,200 |
| 20 Apr 2005 | USD | 22.42 | 22.56 | 22.26 | 22.27 | 22.27 | +0.07 (+0.32%) | 68,700 |
| 19 Apr 2005 | USD | 22.13 | 22.24 | 22.13 | 22.2 | 22.2 | +0.12 (+0.54%) | 80,400 |
| 18 Apr 2005 | USD | 22.08 | 22.17 | 22.01 | 22.08 | 22.08 | -0.09 (-0.41%) | 175,700 |
| 15 Apr 2005 | USD | 22.7 | 22.75 | 22.16 | 22.17 | 22.17 | -0.63 (-2.76%) | 465,500 |
| 14 Apr 2005 | USD | 23.08 | 23.11 | 22.74 | 22.8 | 22.8 | -0.28 (-1.21%) | 178,500 |
| 13 Apr 2005 | USD | 23.21 | 23.26 | 23.08 | 23.08 | 23.08 | -0.27 (-1.16%) | 52,400 |
| 12 Apr 2005 | USD | 22.9 | 23.35 | 22.9 | 23.35 | 23.35 | +0.04 (+0.17%) | 82,200 |
| 11 Apr 2005 | USD | 23.34 | 23.38 | 23.21 | 23.31 | 23.31 | -0.02 (-0.09%) | 47,600 |
| 8 Apr 2005 | USD | 23 | 23.35 | 22.91 | 23.33 | 23.33 | +0.3 (+1.30%) | 48,600 |
| 7 Apr 2005 | USD | 23.3 | 23.3 | 23.03 | 23.03 | 23.03 | -0.34 (-1.45%) | 310,200 |
| 6 Apr 2005 | USD | 23.22 | 23.4 | 23.208 | 23.37 | 23.37 | +0.16 (+0.69%) | 90,000 |
