| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 24.06 | 24.4 | 24.01 | 24.21 | 72.63 | +0.27 (+1.13%) | 15,670 |
| 17 May 2005 | USD | 23.84 | 24.55 | 23.8 | 23.94 | 71.82 | -0.34 (-1.40%) | 20,309 |
| 16 May 2005 | USD | 23.91 | 24.5 | 23.91 | 24.28 | 72.84 | +0.13 (+0.54%) | 16,986 |
| 13 May 2005 | USD | 24.49 | 24.49 | 23.9 | 24.15 | 72.45 | -0.05 (-0.21%) | 14,188 |
| 12 May 2005 | USD | 24.58 | 24.58 | 24.01 | 24.2 | 72.6 | -0.05 (-0.21%) | 12,533 |
| 11 May 2005 | USD | 24.5 | 24.72 | 24.23 | 24.25 | 72.75 | +0.03 (+0.12%) | 16,233 |
| 10 May 2005 | USD | 23.6 | 24.77 | 23.31 | 24.22 | 72.66 | +0.43 (+1.81%) | 67,751 |
| 9 May 2005 | USD | 23.8 | 24.22 | 23.5096 | 23.79 | 71.37 | -0.48 (-1.98%) | 16,985 |
| 6 May 2005 | USD | 24.4 | 24.5 | 24.08 | 24.27 | 72.81 | +0.27 (+1.13%) | 40,223 |
| 5 May 2005 | USD | 24.95 | 24.99 | 23.94 | 24 | 72 | -0.67 (-2.72%) | 74,381 |
| 4 May 2005 | USD | 25.21 | 25.21 | 24.04 | 24.67 | 74.01 | -0.13 (-0.52%) | 18,800 |
| 3 May 2005 | USD | 25.38 | 25.45 | 24.75 | 24.8 | 74.4 | -0.33 (-1.31%) | 58,113 |
| 2 May 2005 | USD | 25.81 | 25.81 | 25.03 | 25.13 | 75.39 | -0.46 (-1.80%) | 20,851 |
| 29 Apr 2005 | USD | 25.6 | 25.75 | 25.39 | 25.59 | 76.77 | -0.08 (-0.31%) | 75,334 |
| 28 Apr 2005 | USD | 25.3 | 25.74 | 25.12 | 25.67 | 77.01 | -0.09 (-0.35%) | 203,815 |
| 27 Apr 2005 | USD | 25.468 | 25.76 | 25.44 | 25.76 | 77.28 | +0.12 (+0.47%) | 33,271 |
| 26 Apr 2005 | USD | 25.099 | 25.9 | 24.86 | 25.64 | 76.92 | +0.79 (+3.18%) | 31,223 |
| 25 Apr 2005 | USD | 24.73 | 25.04 | 24.44 | 24.85 | 74.55 | +0.36 (+1.47%) | 67,616 |
| 22 Apr 2005 | USD | 23.8 | 25.16 | 23.8 | 24.49 | 73.47 | +0.49 (+2.04%) | 242,349 |
| 21 Apr 2005 | USD | 23.68 | 24.02 | 23.5 | 24 | 72 | +0.28 (+1.18%) | 83,638 |
| 20 Apr 2005 | USD | 24.04 | 24.04 | 23.53 | 23.72 | 71.16 | -0.13 (-0.55%) | 152,395 |
| 19 Apr 2005 | USD | 23.695 | 24.12 | 23.6 | 23.85 | 71.55 | +0.25 (+1.06%) | 184,374 |
| 18 Apr 2005 | USD | 23.75 | 23.75 | 23.55 | 23.6 | 70.8 | +0.05 (+0.21%) | 69,580 |
| 15 Apr 2005 | USD | 22.81 | 23.88 | 22.7 | 23.55 | 70.65 | +0.54 (+2.35%) | 116,850 |
| 14 Apr 2005 | USD | 23.37 | 23.37 | 22.92 | 23.01 | 69.03 | +0.01 (+0.04%) | 22,982 |
| 13 Apr 2005 | USD | 22.46 | 23.4 | 22.46 | 23 | 69 | +0.44 (+1.95%) | 445,320 |
| 12 Apr 2005 | USD | 22.46 | 22.59 | 22.13 | 22.56 | 67.68 | -0.05 (-0.22%) | 37,663 |
| 11 Apr 2005 | USD | 22.6 | 22.72 | 22.5 | 22.61 | 67.83 | +0.19 (+0.85%) | 118,365 |
| 8 Apr 2005 | USD | 22.43 | 22.67 | 22.27 | 22.42 | 67.26 | +0.11 (+0.49%) | 41,925 |
| 7 Apr 2005 | USD | 22.51 | 22.54 | 22.23 | 22.31 | 66.93 | -0.43 (-1.89%) | 56,635 |
