| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 46.45 | 46.57 | 45.84 | 45.95 | 22.975 | -0.62 (-1.33%) | 729,600 |
| 10 May 2005 | USD | 46.55 | 46.62 | 46.3 | 46.57 | 23.285 | +0.05 (+0.11%) | 541,600 |
| 9 May 2005 | USD | 46.5 | 46.61 | 46.05 | 46.52 | 23.26 | +0.07 (+0.15%) | 633,000 |
| 6 May 2005 | USD | 46.79 | 46.88 | 46.15 | 46.45 | 23.225 | -0.26 (-0.56%) | 565,600 |
| 5 May 2005 | USD | 46.85 | 47.3 | 46.53 | 46.71 | 23.355 | -0.27 (-0.57%) | 672,800 |
| 4 May 2005 | USD | 46.52 | 47.07 | 46.44 | 46.98 | 23.49 | +0.78 (+1.69%) | 680,200 |
| 3 May 2005 | USD | 46.25 | 46.43 | 45.75 | 46.2 | 23.1 | -0.24 (-0.52%) | 673,400 |
| 2 May 2005 | USD | 45.9 | 46.54 | 45.9 | 46.44 | 23.22 | +0.59 (+1.29%) | 616,000 |
| 29 Apr 2005 | USD | 45.91 | 46.23 | 45.61 | 45.85 | 22.925 | +0.33 (+0.72%) | 579,200 |
| 28 Apr 2005 | USD | 45.28 | 45.77 | 45.216 | 45.52 | 22.76 | +0.08 (+0.18%) | 430,400 |
| 27 Apr 2005 | USD | 45.45 | 45.68 | 45.21 | 45.44 | 22.72 | -0.02 (-0.04%) | 527,600 |
| 26 Apr 2005 | USD | 45.6 | 45.85 | 45.42 | 45.46 | 22.73 | -0.39 (-0.85%) | 353,800 |
| 25 Apr 2005 | USD | 45.82 | 46.05 | 45.55 | 45.85 | 22.925 | -0.14 (-0.30%) | 335,600 |
| 22 Apr 2005 | USD | 45.94 | 46.18 | 45.75 | 45.99 | 22.995 | 0.0 (0.0%) | 355,600 |
| 21 Apr 2005 | USD | 46.11 | 46.32 | 45.8 | 45.99 | 22.995 | +0.2 (+0.44%) | 414,200 |
| 20 Apr 2005 | USD | 45.78 | 46.18 | 45.72 | 45.79 | 22.895 | -0.3 (-0.65%) | 525,800 |
| 19 Apr 2005 | USD | 46.12 | 46.3 | 45.62 | 46.09 | 23.045 | -0.03 (-0.07%) | 574,000 |
| 18 Apr 2005 | USD | 45.81 | 46.28 | 45.6 | 46.12 | 23.06 | +0.21 (+0.46%) | 897,400 |
| 15 Apr 2005 | USD | 46.85 | 46.9 | 45.91 | 45.91 | 22.955 | -0.78 (-1.67%) | 455,000 |
| 14 Apr 2005 | USD | 47.37 | 47.44 | 46.52 | 46.69 | 23.345 | -0.58 (-1.23%) | 654,400 |
| 13 Apr 2005 | USD | 47.31 | 48.19 | 47.26 | 47.27 | 23.635 | -0.11 (-0.23%) | 1,178,600 |
| 12 Apr 2005 | USD | 46.92 | 47.61 | 46.7 | 47.38 | 23.69 | +0.44 (+0.94%) | 814,400 |
| 11 Apr 2005 | USD | 46.85 | 47.17 | 46.8 | 46.94 | 23.47 | -0.04 (-0.09%) | 656,400 |
| 8 Apr 2005 | USD | 46.57 | 47.23 | 46.52 | 46.98 | 23.49 | +0.09 (+0.19%) | 557,000 |
| 7 Apr 2005 | USD | 47.24 | 47.48 | 46.82 | 46.89 | 23.445 | -0.4 (-0.85%) | 275,600 |
| 6 Apr 2005 | USD | 46.83 | 47.35 | 46.83 | 47.29 | 23.645 | +0.31 (+0.66%) | 495,600 |
| 5 Apr 2005 | USD | 46.08 | 47.35 | 46.08 | 46.98 | 23.49 | +0.88 (+1.91%) | 1,028,800 |
| 4 Apr 2005 | USD | 46.28 | 46.4 | 45.68 | 46.1 | 23.05 | -0.76 (-1.62%) | 935,600 |
| 1 Apr 2005 | USD | 47.75 | 47.76 | 46.55 | 46.86 | 23.43 | -1.06 (-2.21%) | 488,400 |
| 31 Mar 2005 | USD | 47.5 | 47.98 | 47.11 | 47.92 | 23.96 | +0.83 (+1.76%) | 646,600 |
