| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | USD | 27.53 | 27.81 | 27.47 | 27.75 | 27.75 | +0.3 (+1.09%) | 294,700 |
| 13 May 2005 | USD | 27.53 | 27.88 | 27.34 | 27.45 | 27.45 | -0.05 (-0.18%) | 1,024,900 |
| 12 May 2005 | USD | 27.76 | 27.8 | 27.46 | 27.5 | 27.5 | +0.1 (+0.36%) | 423,600 |
| 11 May 2005 | USD | 27.44 | 27.49 | 27.16 | 27.4 | 27.4 | -0.2 (-0.72%) | 334,200 |
| 10 May 2005 | USD | 27.67 | 27.78 | 27.53 | 27.6 | 27.6 | -0.41 (-1.46%) | 394,900 |
| 9 May 2005 | USD | 27.8 | 28.05 | 27.68 | 28.01 | 28.01 | +0.34 (+1.23%) | 363,700 |
| 6 May 2005 | USD | 27.69 | 27.82 | 27.63 | 27.67 | 27.67 | -0.33 (-1.18%) | 367,300 |
| 5 May 2005 | USD | 28.08 | 28.2 | 27.87 | 28 | 28 | +0.17 (+0.61%) | 391,200 |
| 4 May 2005 | USD | 27.5 | 27.89 | 27.43 | 27.83 | 27.83 | +0.42 (+1.53%) | 424,400 |
| 3 May 2005 | USD | 27.31 | 27.7 | 27.31 | 27.41 | 27.41 | -0.08 (-0.29%) | 358,300 |
| 2 May 2005 | USD | 27.51 | 27.51 | 27.25 | 27.49 | 27.49 | +0.08 (+0.29%) | 524,000 |
| 29 Apr 2005 | USD | 27.39 | 27.43 | 27.05 | 27.41 | 27.41 | +0.47 (+1.74%) | 503,700 |
| 28 Apr 2005 | USD | 26.9 | 27.2 | 26.82 | 26.94 | 26.94 | -0.57 (-2.07%) | 705,700 |
| 27 Apr 2005 | USD | 27.41 | 27.61 | 27.18 | 27.51 | 27.51 | -0.44 (-1.57%) | 654,800 |
| 26 Apr 2005 | USD | 28.08 | 28.15 | 27.9 | 27.95 | 27.95 | -0.3 (-1.06%) | 394,300 |
| 25 Apr 2005 | USD | 28.19 | 28.35 | 28.01 | 28.25 | 28.25 | -0.53 (-1.84%) | 338,200 |
| 22 Apr 2005 | USD | 28.85 | 28.95 | 28.44 | 28.78 | 28.78 | +0.1 (+0.35%) | 848,100 |
| 21 Apr 2005 | USD | 28.72 | 28.73 | 28.32 | 28.68 | 28.68 | +0.52 (+1.85%) | 499,200 |
| 20 Apr 2005 | USD | 28.4 | 28.51 | 28.11 | 28.16 | 28.16 | -0.44 (-1.54%) | 477,400 |
| 19 Apr 2005 | USD | 28.63 | 28.67 | 28.4 | 28.6 | 28.6 | -0.18 (-0.63%) | 470,200 |
| 18 Apr 2005 | USD | 28.88 | 28.9 | 28.6 | 28.78 | 28.78 | -0.58 (-1.98%) | 508,800 |
| 15 Apr 2005 | USD | 29.61 | 29.75 | 29.3 | 29.36 | 29.36 | -0.38 (-1.28%) | 425,400 |
| 14 Apr 2005 | USD | 29.83 | 29.93 | 29.71 | 29.74 | 29.74 | -0.2 (-0.67%) | 643,400 |
| 13 Apr 2005 | USD | 30.08 | 30.25 | 29.9 | 29.94 | 29.94 | -0.27 (-0.89%) | 234,100 |
| 12 Apr 2005 | USD | 29.89 | 30.23 | 29.78 | 30.21 | 30.21 | 0.0 (0.0%) | 332,000 |
| 11 Apr 2005 | USD | 30.24 | 30.27 | 30.05 | 30.21 | 30.21 | +0.21 (+0.70%) | 373,600 |
| 8 Apr 2005 | USD | 30.08 | 30.12 | 29.87 | 30 | 30 | -0.06 (-0.20%) | 300,800 |
| 7 Apr 2005 | USD | 29.88 | 30.21 | 29.88 | 30.06 | 30.06 | +0.32 (+1.08%) | 326,500 |
| 6 Apr 2005 | USD | 29.72 | 30 | 29.64 | 29.74 | 29.74 | +0.13 (+0.44%) | 243,700 |
| 5 Apr 2005 | USD | 29.63 | 29.72 | 29.47 | 29.61 | 29.61 | -0.02 (-0.07%) | 306,000 |
