| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | USD | 25.08 | 25.32 | 25.08 | 25.23 | 7.569 | +0.18 (+0.72%) | 259,000 |
| 18 May 2005 | USD | 25.04 | 25.05 | 25.04 | 25.05 | 7.515 | -0.06 (-0.24%) | 101,333 |
| 17 May 2005 | USD | 25.2 | 25.2 | 24.99 | 25.11 | 7.533 | -0.14 (-0.55%) | 82,333 |
| 16 May 2005 | USD | 25.25 | 25.25 | 25.25 | 25.25 | 7.575 | -0.07 (-0.28%) | 80,000 |
| 13 May 2005 | USD | 25.5 | 25.5 | 25.32 | 25.32 | 7.596 | -0.28 (-1.09%) | 55,000 |
| 12 May 2005 | USD | 25.67 | 25.67 | 25.6 | 25.6 | 7.68 | -0.09 (-0.35%) | 30,000 |
| 11 May 2005 | USD | 25.55 | 25.69 | 25.55 | 25.69 | 7.707 | -0.06 (-0.23%) | 34,333 |
| 10 May 2005 | USD | 25.75 | 25.75 | 25.75 | 25.75 | 7.725 | -0.15 (-0.58%) | 4,000 |
| 9 May 2005 | USD | 25.95 | 25.95 | 25.85 | 25.9 | 7.77 | -0.1 (-0.38%) | 201,000 |
| 6 May 2005 | USD | 26.11 | 26.11 | 26 | 26 | 7.8 | -0.11 (-0.42%) | 269,333 |
| 5 May 2005 | USD | 26.21 | 26.21 | 26.11 | 26.11 | 7.833 | -0.2 (-0.76%) | 7,333 |
| 4 May 2005 | USD | 26.1 | 26.35 | 26.1 | 26.31 | 7.893 | +0.41 (+1.58%) | 26,333 |
| 3 May 2005 | USD | 25.71 | 25.9 | 25.71 | 25.9 | 7.77 | +0.29 (+1.13%) | 1,667 |
| 2 May 2005 | USD | 25.6 | 25.61 | 25.6 | 25.61 | 7.683 | 0.0 (0.0%) | 6,667 |
| 29 Apr 2005 | USD | 25.7 | 25.7 | 25.61 | 25.61 | 7.683 | -0.09 (-0.35%) | 22,667 |
| 28 Apr 2005 | USD | 25.7 | 25.7 | 25.7 | 25.7 | 7.71 | 0.0 (0.0%) | 0 |
| 27 Apr 2005 | USD | 25.85 | 25.85 | 25.7 | 25.7 | 7.71 | -0.3 (-1.15%) | 178,000 |
| 26 Apr 2005 | USD | 26.3 | 26.35 | 25.99 | 26 | 7.8 | -0.29 (-1.10%) | 31,000 |
| 25 Apr 2005 | USD | 26.4 | 26.4 | 26.29 | 26.29 | 7.887 | -0.11 (-0.42%) | 8,333 |
| 22 Apr 2005 | USD | 26.4 | 26.4 | 26.4 | 26.4 | 7.92 | +0.23 (+0.88%) | 7,667 |
| 21 Apr 2005 | USD | 26.35 | 26.35 | 26.17 | 26.17 | 7.851 | -0.13 (-0.49%) | 15,333 |
| 20 Apr 2005 | USD | 26.3 | 26.3 | 26.3 | 26.3 | 7.89 | +0.15 (+0.57%) | 17,000 |
| 19 Apr 2005 | USD | 26.19 | 26.25 | 26 | 26.15 | 7.845 | +0.15 (+0.58%) | 21,333 |
| 18 Apr 2005 | USD | 26.4 | 26.4 | 26 | 26 | 7.8 | -0.57 (-2.15%) | 105,000 |
| 15 Apr 2005 | USD | 26.57 | 26.57 | 26.57 | 26.57 | 7.971 | 0.0 (0.0%) | 0 |
| 14 Apr 2005 | USD | 26.85 | 26.85 | 26.57 | 26.57 | 7.971 | -0.28 (-1.04%) | 33,667 |
| 13 Apr 2005 | USD | 26.74 | 26.85 | 26.74 | 26.85 | 8.055 | +0.21 (+0.79%) | 5,000 |
| 12 Apr 2005 | USD | 26.64 | 26.64 | 26.64 | 26.64 | 7.992 | 0.0 (0.0%) | 0 |
| 11 Apr 2005 | USD | 26.64 | 26.64 | 26.64 | 26.64 | 7.992 | 0.0 (0.0%) | 0 |
| 8 Apr 2005 | USD | 26.16 | 26.64 | 26.16 | 26.64 | 7.992 | +0.59 (+2.26%) | 29,000 |
