| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2005 | USD | 26.4 | 26.64 | 26.1 | 26.64 | 1,332 | +0.36 (+1.37%) | 166,400 |
| 28 Apr 2005 | USD | 26.1 | 26.3 | 25.9 | 26.28 | 1,314 | -0.05 (-0.19%) | 304,500 |
| 27 Apr 2005 | USD | 27.15 | 27.15 | 26.01 | 26.33 | 1,316.5 | -0.91 (-3.34%) | 121,700 |
| 26 Apr 2005 | USD | 27.37 | 27.4 | 27.13 | 27.24 | 1,362 | -0.13 (-0.47%) | 63,500 |
| 25 Apr 2005 | USD | 27.53 | 27.6 | 27.18 | 27.37 | 1,368.5 | -0.03 (-0.11%) | 137,300 |
| 22 Apr 2005 | USD | 27.61 | 28 | 27.25 | 27.4 | 1,370 | -0.1 (-0.36%) | 231,700 |
| 21 Apr 2005 | USD | 27.35 | 27.79 | 27.13 | 27.5 | 1,375 | +0.3 (+1.10%) | 219,700 |
| 20 Apr 2005 | USD | 27.41 | 27.41 | 27.02 | 27.2 | 1,360 | -0.14 (-0.51%) | 221,900 |
| 19 Apr 2005 | USD | 26.68 | 27.42 | 26.68 | 27.34 | 1,367 | +0.86 (+3.25%) | 134,300 |
| 18 Apr 2005 | USD | 27 | 27.14 | 26.42 | 26.48 | 1,324 | +0.07 (+0.27%) | 303,500 |
| 15 Apr 2005 | USD | 27.34 | 27.44 | 26.16 | 26.41 | 1,320.5 | -0.88 (-3.22%) | 376,700 |
| 14 Apr 2005 | USD | 27.25 | 27.5 | 27.15 | 27.29 | 1,364.5 | +0.21 (+0.78%) | 262,100 |
| 13 Apr 2005 | USD | 27.41 | 27.44 | 26.87 | 27.08 | 1,354 | -0.27 (-0.99%) | 200,900 |
| 12 Apr 2005 | USD | 28.41 | 28.5 | 27.2 | 27.35 | 1,367.5 | -1.09 (-3.83%) | 434,200 |
| 11 Apr 2005 | USD | 28.79 | 28.9 | 28.25 | 28.44 | 1,422 | -0.21 (-0.73%) | 233,300 |
| 8 Apr 2005 | USD | 28.9 | 29.05 | 28.65 | 28.65 | 1,432.5 | -0.29 (-1.00%) | 327,700 |
| 7 Apr 2005 | USD | 29.35 | 29.37 | 28.9 | 28.94 | 1,447 | -0.26 (-0.89%) | 106,900 |
| 6 Apr 2005 | USD | 29.2 | 29.36 | 28.94 | 29.2 | 1,460 | +0.04 (+0.14%) | 305,300 |
| 5 Apr 2005 | USD | 29.15 | 29.37 | 28.85 | 29.16 | 1,458 | +0.1 (+0.34%) | 192,900 |
| 4 Apr 2005 | USD | 29.33 | 29.63 | 28.91 | 29.06 | 1,453 | -0.07 (-0.24%) | 230,400 |
| 1 Apr 2005 | USD | 28.92 | 29.31 | 28.9 | 29.13 | 1,456.5 | +0.22 (+0.76%) | 221,600 |
| 31 Mar 2005 | USD | 28.25 | 29.41 | 28.25 | 28.91 | 1,445.5 | +0.88 (+3.14%) | 673,200 |
| 30 Mar 2005 | USD | 28.64 | 28.75 | 27.89 | 28.03 | 1,401.5 | -0.71 (-2.47%) | 418,300 |
| 29 Mar 2005 | USD | 28.7 | 28.75 | 28.49 | 28.74 | 1,437 | -0.06 (-0.21%) | 235,500 |
| 28 Mar 2005 | USD | 28.1 | 28.8 | 27.9 | 28.8 | 1,440 | +0.7 (+2.49%) | 117,100 |
| 25 Mar 2005 | USD | 28.1 | 28.1 | 28.1 | 28.1 | 1,405 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 27.21 | 28.18 | 26 | 28.1 | 1,405 | +0.89 (+3.27%) | 608,600 |
| 23 Mar 2005 | USD | 29.41 | 29.41 | 27.2 | 27.21 | 1,360.5 | -2.3 (-7.79%) | 874,400 |
| 22 Mar 2005 | USD | 29.97 | 30.22 | 29.5 | 29.51 | 1,475.5 | -0.46 (-1.53%) | 130,200 |
| 21 Mar 2005 | USD | 30.05 | 30.15 | 29.7 | 29.97 | 1,498.5 | -0.08 (-0.27%) | 66,700 |
