| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | USD | 405 | 405 | 405 | 405 | 20,250 | -10 (-2.41%) | 10 |
| 4 Apr 2005 | USD | 420.5 | 420.5 | 415 | 415 | 20,750 | -8.3 (-1.96%) | 6 |
| 1 Apr 2005 | USD | 422.5 | 423.3 | 422.5 | 423.3 | 21,165 | -1.7 (-0.40%) | 50 |
| 31 Mar 2005 | USD | 425 | 425 | 425 | 425 | 21,250 | 0.0 (0.0%) | 4 |
| 30 Mar 2005 | USD | 425 | 425 | 425 | 425 | 21,250 | +4 (+0.95%) | 26 |
| 29 Mar 2005 | USD | 425 | 429 | 421 | 421 | 21,050 | +0.5 (+0.12%) | 106 |
| 28 Mar 2005 | USD | 420.5 | 420.5 | 420.5 | 420.5 | 21,025 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | USD | 420.5 | 420.5 | 420.5 | 420.5 | 21,025 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 426.1 | 427.5 | 420.5 | 420.5 | 21,025 | -6.5 (-1.52%) | 26 |
| 23 Mar 2005 | USD | 405 | 427.5 | 405 | 427 | 21,350 | -0.5 (-0.12%) | 54 |
| 22 Mar 2005 | USD | 425 | 427.5 | 419.5 | 427.5 | 21,375 | +2.5 (+0.59%) | 139 |
| 21 Mar 2005 | USD | 420 | 425 | 406 | 425 | 21,250 | +0.5 (+0.12%) | 144 |
| 18 Mar 2005 | USD | 405 | 425 | 405 | 424.5 | 21,225 | +20.5 (+5.07%) | 191 |
| 17 Mar 2005 | USD | 405 | 405 | 404 | 404 | 20,200 | 0.0 (0.0%) | 89 |
| 16 Mar 2005 | USD | 405 | 410 | 403 | 404 | 20,200 | -1.5 (-0.37%) | 674 |
| 15 Mar 2005 | USD | 416.5 | 416.5 | 401 | 405.5 | 20,275 | -14.5 (-3.45%) | 190 |
| 14 Mar 2005 | USD | 420 | 422 | 420 | 420 | 21,000 | -5 (-1.18%) | 24 |
| 11 Mar 2005 | USD | 422.5 | 425 | 420 | 425 | 21,250 | +3.5 (+0.83%) | 321 |
| 10 Mar 2005 | USD | 426 | 427.5 | 421.5 | 421.5 | 21,075 | -4.5 (-1.06%) | 78 |
| 9 Mar 2005 | USD | 425.5 | 426.2 | 425.5 | 426 | 21,300 | -1 (-0.23%) | 24 |
| 8 Mar 2005 | USD | 427 | 427 | 426 | 427 | 21,350 | +2 (+0.47%) | 26 |
| 7 Mar 2005 | USD | 430 | 430 | 425 | 425 | 21,250 | -5 (-1.16%) | 68 |
| 4 Mar 2005 | USD | 430.5 | 430.5 | 430 | 430 | 21,500 | -4 (-0.92%) | 150 |
| 3 Mar 2005 | USD | 436.5 | 436.5 | 428.5 | 434 | 21,700 | +9 (+2.12%) | 57 |
| 2 Mar 2005 | USD | 434.5 | 434.5 | 420 | 425 | 21,250 | -5 (-1.16%) | 75 |
| 1 Mar 2005 | USD | 425 | 430 | 425 | 430 | 21,500 | -2.5 (-0.58%) | 209 |
| 28 Feb 2005 | USD | 433.5 | 440.5 | 425.5 | 432.5 | 21,625 | +5 (+1.17%) | 128 |
| 25 Feb 2005 | USD | 427 | 437.5 | 414 | 427.5 | 21,375 | -0.5 (-0.12%) | 360 |
| 24 Feb 2005 | USD | 428 | 428 | 428 | 428 | 21,400 | 0.0 (0.0%) | 10 |
| 23 Feb 2005 | USD | 426.5 | 428 | 426.5 | 428 | 21,400 | +4.5 (+1.06%) | 6 |
