| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | USD | 33.19 | 33.41 | 32 | 32 | 16 | -1.17 (-3.53%) | 3,400 |
| 11 May 2005 | USD | 33.4 | 33.56 | 32.77 | 33.17 | 16.585 | +0.02 (+0.06%) | 7,500 |
| 10 May 2005 | USD | 34.69 | 34.84 | 33.15 | 33.15 | 16.575 | -1.44 (-4.16%) | 6,000 |
| 9 May 2005 | USD | 34.51 | 34.8 | 34.3 | 34.59 | 17.295 | +0.09 (+0.26%) | 5,600 |
| 6 May 2005 | USD | 34.76 | 35.45 | 34.49 | 34.5 | 17.25 | +0.09 (+0.26%) | 9,600 |
| 5 May 2005 | USD | 35.32 | 35.32 | 34.39 | 34.41 | 17.205 | +0.03 (+0.09%) | 12,800 |
| 4 May 2005 | USD | 33.48 | 34.38 | 33.21 | 34.38 | 17.19 | +0.65 (+1.93%) | 6,900 |
| 3 May 2005 | USD | 33.7 | 34.17 | 33.7 | 33.73 | 16.865 | -0.1 (-0.30%) | 13,200 |
| 2 May 2005 | USD | 34.05 | 34.05 | 32.8 | 33.83 | 16.915 | -0.02 (-0.06%) | 11,400 |
| 29 Apr 2005 | USD | 34.05 | 34.2 | 33.66 | 33.85 | 16.925 | -0.22 (-0.65%) | 9,700 |
| 28 Apr 2005 | USD | 35.15 | 35.15 | 34.07 | 34.07 | 17.035 | -1.37 (-3.87%) | 3,800 |
| 27 Apr 2005 | USD | 35.45 | 35.84 | 35.39 | 35.44 | 17.72 | -0.06 (-0.17%) | 4,900 |
| 26 Apr 2005 | USD | 35.15 | 36.15 | 35.12 | 35.5 | 17.75 | +0.5 (+1.43%) | 9,400 |
| 25 Apr 2005 | USD | 34.58 | 35.15 | 34.58 | 35 | 17.5 | +0.42 (+1.21%) | 7,100 |
| 22 Apr 2005 | USD | 36.25 | 36.42 | 34.5 | 34.58 | 17.29 | -1.91 (-5.23%) | 44,800 |
| 21 Apr 2005 | USD | 37.43 | 38.5 | 36.24 | 36.49 | 18.245 | -0.74 (-1.99%) | 41,000 |
| 20 Apr 2005 | USD | 37.36 | 37.71 | 36.5 | 37.23 | 18.615 | -0.13 (-0.35%) | 20,700 |
| 19 Apr 2005 | USD | 37.45 | 38.19 | 37 | 37.36 | 18.68 | +0.16 (+0.43%) | 28,100 |
| 18 Apr 2005 | USD | 36.32 | 37.2 | 35.57 | 37.2 | 18.6 | +0.94 (+2.59%) | 13,400 |
| 15 Apr 2005 | USD | 37.33 | 37.65 | 36.26 | 36.26 | 18.13 | -2.01 (-5.25%) | 9,400 |
| 14 Apr 2005 | USD | 40.46 | 40.46 | 38.27 | 38.27 | 19.135 | -2.08 (-5.15%) | 7,600 |
| 13 Apr 2005 | USD | 41.6 | 41.76 | 40.312 | 40.35 | 20.175 | -1.38 (-3.31%) | 5,900 |
| 12 Apr 2005 | USD | 42 | 42.1 | 41.63 | 41.73 | 20.865 | -0.38 (-0.90%) | 5,700 |
| 11 Apr 2005 | USD | 42.4 | 42.51 | 42.11 | 42.11 | 21.055 | -0.44 (-1.03%) | 5,100 |
| 8 Apr 2005 | USD | 42.98 | 43.13 | 42.55 | 42.55 | 21.275 | -0.51 (-1.18%) | 7,900 |
| 7 Apr 2005 | USD | 42.52 | 43.2 | 42.52 | 43.06 | 21.53 | +0.29 (+0.68%) | 2,500 |
| 6 Apr 2005 | USD | 43.22 | 43.22 | 42.75 | 42.77 | 21.385 | -0.24 (-0.56%) | 3,100 |
| 5 Apr 2005 | USD | 42.55 | 43.19 | 42.55 | 43.01 | 21.505 | +0.56 (+1.32%) | 9,500 |
| 4 Apr 2005 | USD | 42.1 | 42.45 | 42 | 42.45 | 21.225 | +0.33 (+0.78%) | 5,200 |
| 1 Apr 2005 | USD | 41.55 | 42.2 | 41.55 | 42.12 | 21.06 | -0.39 (-0.92%) | 8,900 |
