| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | USD | 19 | 19.06 | 18.69 | 18.88 | 151.04 | -0.08 (-0.42%) | 28,925 |
| 11 May 2005 | USD | 19 | 19.05 | 18.92 | 18.96 | 151.68 | -0.02 (-0.11%) | 44,863 |
| 10 May 2005 | USD | 19 | 19.03 | 18.92 | 18.98 | 151.84 | -0.02 (-0.11%) | 53,050 |
| 9 May 2005 | USD | 19.1 | 19.18 | 18.93 | 19 | 152 | -0.1 (-0.52%) | 49,263 |
| 6 May 2005 | USD | 19.1 | 19.25 | 18.99 | 19.1 | 152.8 | +0.01 (+0.05%) | 44,375 |
| 5 May 2005 | USD | 19.15 | 19.34 | 18.97 | 19.09 | 152.72 | -0.01 (-0.05%) | 49,325 |
| 4 May 2005 | USD | 19.1 | 19.37 | 19 | 19.1 | 152.8 | +0.07 (+0.37%) | 32,988 |
| 3 May 2005 | USD | 19.39 | 19.58 | 19.03 | 19.03 | 152.24 | -0.36 (-1.86%) | 40,025 |
| 2 May 2005 | USD | 19.4 | 19.46 | 19.2 | 19.39 | 155.12 | -0.01 (-0.05%) | 27,975 |
| 29 Apr 2005 | USD | 19.35 | 19.44 | 19.09 | 19.4 | 155.2 | -0.01 (-0.05%) | 24,700 |
| 28 Apr 2005 | USD | 19.42 | 19.53 | 19.28 | 19.41 | 155.28 | -0.04 (-0.21%) | 20,338 |
| 27 Apr 2005 | USD | 19.38 | 19.55 | 19.32 | 19.45 | 155.6 | +0.07 (+0.36%) | 24,663 |
| 26 Apr 2005 | USD | 19.25 | 19.63 | 19.25 | 19.38 | 155.04 | +0.03 (+0.16%) | 38,850 |
| 25 Apr 2005 | USD | 19.11 | 19.41 | 19.11 | 19.35 | 154.8 | +0.22 (+1.15%) | 39,863 |
| 22 Apr 2005 | USD | 19.44 | 19.54 | 18.82 | 19.13 | 153.04 | -0.26 (-1.34%) | 58,538 |
| 21 Apr 2005 | USD | 19.8 | 21.21 | 18.69 | 19.39 | 155.12 | +0.95 (+5.15%) | 178,688 |
| 20 Apr 2005 | USD | 18.27 | 18.52 | 18.11 | 18.44 | 147.52 | +0.15 (+0.82%) | 34,313 |
| 19 Apr 2005 | USD | 18.4 | 18.42 | 18.21 | 18.29 | 146.32 | -0.11 (-0.60%) | 38,888 |
| 18 Apr 2005 | USD | 17.96 | 18.52 | 17.96 | 18.4 | 147.2 | +0.45 (+2.51%) | 44,925 |
| 15 Apr 2005 | USD | 17.98 | 18.13 | 17.91 | 17.95 | 143.6 | -0.1 (-0.55%) | 34,138 |
| 14 Apr 2005 | USD | 17.95 | 18.16 | 17.93 | 18.05 | 144.4 | +0.11 (+0.61%) | 36,138 |
| 13 Apr 2005 | USD | 17.97 | 18.04 | 17.92 | 17.94 | 143.52 | -0.03 (-0.17%) | 15,025 |
| 12 Apr 2005 | USD | 18.15 | 18.2 | 17.92 | 17.97 | 143.76 | -0.15 (-0.83%) | 28,563 |
| 11 Apr 2005 | USD | 18.29 | 18.37 | 18.06 | 18.12 | 144.96 | -0.17 (-0.93%) | 23,563 |
| 8 Apr 2005 | USD | 18.45 | 18.65 | 18.12 | 18.29 | 146.32 | -0.1 (-0.54%) | 47,063 |
| 7 Apr 2005 | USD | 18.45 | 18.45 | 18.2 | 18.39 | 147.12 | -0.04 (-0.22%) | 107,688 |
| 6 Apr 2005 | USD | 18.53 | 18.58 | 18.3 | 18.43 | 147.44 | -0.06 (-0.32%) | 34,375 |
| 5 Apr 2005 | USD | 18.6 | 18.68 | 18.49 | 18.49 | 147.92 | -0.1 (-0.54%) | 11,725 |
| 4 Apr 2005 | USD | 18.72 | 18.83 | 18.59 | 18.59 | 148.72 | -0.14 (-0.75%) | 18,363 |
| 1 Apr 2005 | USD | 18.92 | 19.02 | 18.61 | 18.73 | 149.84 | -0.16 (-0.85%) | 46,413 |
