| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | USD | 32 | 32.71 | 32 | 32.25 | 32.25 | +0.35 (+1.10%) | 182,300 |
| 11 May 2005 | USD | 31.5 | 32.1 | 31.5 | 31.9 | 31.9 | +0.63 (+2.01%) | 198,200 |
| 10 May 2005 | USD | 32.14 | 32.14 | 30.75 | 31.27 | 31.27 | -0.62 (-1.94%) | 220,800 |
| 9 May 2005 | USD | 31.41 | 32 | 31.25 | 31.89 | 31.89 | +0.48 (+1.53%) | 178,200 |
| 6 May 2005 | USD | 30.25 | 31.5 | 29.93 | 31.41 | 31.41 | +1.28 (+4.25%) | 201,300 |
| 5 May 2005 | USD | 30.5 | 30.65 | 30.03 | 30.13 | 30.13 | -0.37 (-1.21%) | 215,800 |
| 4 May 2005 | USD | 30.1 | 30.65 | 30 | 30.5 | 30.5 | +0.53 (+1.77%) | 317,800 |
| 3 May 2005 | USD | 29.14 | 30.07 | 29.14 | 29.97 | 29.97 | +0.83 (+2.85%) | 479,100 |
| 2 May 2005 | USD | 28.38 | 29.26 | 28.38 | 29.14 | 29.14 | +0.77 (+2.71%) | 282,400 |
| 29 Apr 2005 | USD | 28.9 | 28.91 | 27.53 | 28.37 | 28.37 | -0.48 (-1.66%) | 790,600 |
| 28 Apr 2005 | USD | 29.25 | 29.25 | 28.35 | 28.85 | 28.85 | +0.97 (+3.48%) | 2,945,100 |
| 27 Apr 2005 | USD | 26.49 | 29.06 | 26.3 | 27.88 | 27.88 | +1.39 (+5.25%) | 509,800 |
| 26 Apr 2005 | USD | 27.18 | 27.58 | 26.15 | 26.49 | 26.49 | -0.82 (-3.00%) | 142,400 |
| 25 Apr 2005 | USD | 27.1 | 27.31 | 27.03 | 27.31 | 27.31 | +0.16 (+0.59%) | 122,100 |
| 22 Apr 2005 | USD | 27.6 | 27.6 | 27 | 27.15 | 27.15 | -0.19 (-0.69%) | 107,800 |
| 21 Apr 2005 | USD | 26.1 | 27.45 | 26.1 | 27.34 | 27.34 | +1.17 (+4.47%) | 74,000 |
| 20 Apr 2005 | USD | 27.17 | 27.25 | 26.17 | 26.17 | 26.17 | -0.9 (-3.32%) | 86,400 |
| 19 Apr 2005 | USD | 28.5 | 28.7 | 27.01 | 27.07 | 27.07 | -1.02 (-3.63%) | 117,700 |
| 18 Apr 2005 | USD | 27.63 | 28.3 | 27 | 28.09 | 28.09 | +0.58 (+2.11%) | 200,400 |
| 15 Apr 2005 | USD | 27.99 | 27.99 | 27.45 | 27.51 | 27.51 | -0.48 (-1.71%) | 64,800 |
| 14 Apr 2005 | USD | 29.15 | 29.2 | 27.85 | 27.99 | 27.99 | -1.31 (-4.47%) | 321,000 |
| 13 Apr 2005 | USD | 28.15 | 29.3 | 28.15 | 29.3 | 29.3 | +1.25 (+4.46%) | 477,100 |
| 12 Apr 2005 | USD | 25.89 | 28.05 | 25.89 | 28.05 | 28.05 | +1.92 (+7.35%) | 270,400 |
| 11 Apr 2005 | USD | 26.5 | 27 | 26.04 | 26.13 | 26.13 | -0.62 (-2.32%) | 110,300 |
| 8 Apr 2005 | USD | 26.9 | 27.85 | 26.63 | 26.75 | 26.75 | +1.29 (+5.07%) | 406,500 |
| 7 Apr 2005 | USD | 24.68 | 25.54 | 24.68 | 25.46 | 25.46 | +0.7 (+2.83%) | 100,900 |
| 6 Apr 2005 | USD | 24.4 | 25.2 | 24.4 | 24.76 | 24.76 | +0.36 (+1.48%) | 263,800 |
| 5 Apr 2005 | USD | 24.7 | 25.33 | 24.35 | 24.4 | 24.4 | -0.44 (-1.77%) | 329,900 |
| 4 Apr 2005 | USD | 25.11 | 25.11 | 24.77 | 24.84 | 24.84 | -0.27 (-1.08%) | 341,900 |
| 1 Apr 2005 | USD | 26 | 26.1 | 24.91 | 25.11 | 25.11 | -0.02 (-0.08%) | 237,100 |
