| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | USD | 56.05 | 57 | 56.05 | 56.05 | 5.605 | -2.45 (-4.19%) | 42,112 |
| 26 Apr 2005 | USD | 58.5 | 58.5 | 57.8 | 58.5 | 5.85 | +0.05 (+0.09%) | 52,485 |
| 25 Apr 2005 | USD | 58.45 | 58.75 | 58.18 | 58.45 | 5.845 | -0.05 (-0.09%) | 1,765 |
| 22 Apr 2005 | USD | 58.5 | 58.5 | 57.75 | 58.5 | 5.85 | +0.6 (+1.04%) | 43,397 |
| 21 Apr 2005 | USD | 57.9 | 58.2 | 57.5 | 57.9 | 5.79 | +0.2 (+0.35%) | 79,038 |
| 20 Apr 2005 | USD | 57.7 | 58.5 | 56.75 | 57.7 | 5.77 | -0.3 (-0.52%) | 151,645 |
| 19 Apr 2005 | USD | 58 | 58.02 | 57.15 | 58 | 5.8 | +2 (+3.57%) | 21,938 |
| 18 Apr 2005 | USD | 56 | 56.75 | 55.5 | 56 | 5.6 | -1.5 (-2.61%) | 119,026 |
| 15 Apr 2005 | USD | 57.5 | 58 | 57.25 | 57.5 | 5.75 | -1 (-1.71%) | 157,119 |
| 14 Apr 2005 | USD | 58.5 | 59.4 | 58.5 | 58.5 | 5.85 | -1.25 (-2.09%) | 25,862 |
| 13 Apr 2005 | USD | 59.75 | 61.5 | 59.75 | 59.75 | 5.975 | -1.25 (-2.05%) | 20,276 |
| 12 Apr 2005 | USD | 61 | 61 | 59.5 | 61 | 6.1 | -0.4 (-0.65%) | 60,142 |
| 11 Apr 2005 | USD | 61.4 | 62.7 | 60.7 | 61.4 | 6.14 | -1.8 (-2.85%) | 54,489 |
| 8 Apr 2005 | USD | 63.2 | 63.5 | 62.75 | 63.2 | 6.32 | +0.9 (+1.44%) | 135,190 |
| 7 Apr 2005 | USD | 62.3 | 63 | 62 | 62.3 | 6.23 | +0.35 (+0.56%) | 33,808 |
| 6 Apr 2005 | USD | 61.95 | 62 | 60.5 | 61.95 | 6.195 | +1.95 (+3.25%) | 174,139 |
| 5 Apr 2005 | USD | 60 | 60 | 59 | 60 | 6 | +1.15 (+1.95%) | 22,442 |
| 4 Apr 2005 | USD | 58.85 | 60.1 | 58.7 | 58.85 | 5.885 | -0.55 (-0.93%) | 3,620 |
| 1 Apr 2005 | USD | 59.4 | 59.95 | 59.4 | 59.4 | 5.94 | +0.4 (+0.68%) | 49,962 |
| 31 Mar 2005 | USD | 59 | 59 | 58 | 59 | 5.9 | +1.5 (+2.61%) | 115,144 |
| 30 Mar 2005 | USD | 57.5 | 58.3 | 57 | 57.5 | 5.75 | -1.1 (-1.88%) | 75,008 |
| 29 Mar 2005 | USD | 58.6 | 59.6 | 58.45 | 58.6 | 5.86 | -0.9 (-1.51%) | 61,436 |
| 28 Mar 2005 | USD | 59.5 | 60.25 | 59.3 | 59.5 | 5.95 | 0.0 (0.0%) | 21,594 |
| 25 Mar 2005 | USD | 59.5 | 59.5 | 59.5 | 59.5 | 5.95 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 59.5 | 60 | 58.5 | 59.5 | 5.95 | +4.1 (+7.40%) | 62,462 |
| 23 Mar 2005 | USD | 55.4 | 56.38 | 55 | 55.4 | 5.54 | -0.6 (-1.07%) | 72,970 |
| 22 Mar 2005 | USD | 56 | 58.35 | 56 | 56 | 5.6 | -1.75 (-3.03%) | 33,876 |
| 21 Mar 2005 | USD | 57.75 | 58.9 | 57 | 57.75 | 5.775 | -1.26 (-2.14%) | 4,787 |
| 18 Mar 2005 | USD | 59.01 | 60.65 | 58.8 | 59.01 | 5.901 | -0.74 (-1.24%) | 49,145 |
| 17 Mar 2005 | USD | 59.75 | 60.25 | 59.65 | 59.75 | 5.975 | +0.25 (+0.42%) | 18,761 |
