| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | USD | 21.78 | 22.45 | 21.61 | 22.32 | 22.32 | +0.52 (+2.39%) | 266,600 |
| 22 Apr 2005 | USD | 21.72 | 21.82 | 21.61 | 21.8 | 21.8 | 0.0 (0.0%) | 32,700 |
| 21 Apr 2005 | USD | 21.81 | 21.99 | 21.6 | 21.8 | 21.8 | -0.08 (-0.37%) | 75,200 |
| 20 Apr 2005 | USD | 22.17 | 22.2 | 21.87 | 21.88 | 21.88 | -0.42 (-1.88%) | 68,300 |
| 19 Apr 2005 | USD | 21.4 | 22.53 | 21.35 | 22.3 | 22.3 | +0.75 (+3.48%) | 350,300 |
| 18 Apr 2005 | USD | 21.6 | 21.75 | 21.4 | 21.55 | 21.55 | -0.15 (-0.69%) | 229,300 |
| 15 Apr 2005 | USD | 21.7 | 22.15 | 21.63 | 21.7 | 21.7 | -0.34 (-1.54%) | 181,600 |
| 14 Apr 2005 | USD | 22.5 | 22.55 | 21.64 | 22.04 | 22.04 | -0.54 (-2.39%) | 303,500 |
| 13 Apr 2005 | USD | 22.6 | 22.64 | 22.47 | 22.58 | 22.58 | -0.2 (-0.88%) | 108,400 |
| 12 Apr 2005 | USD | 22.75 | 22.83 | 22.42 | 22.78 | 22.78 | -0.06 (-0.26%) | 83,900 |
| 11 Apr 2005 | USD | 22.78 | 22.93 | 22.45 | 22.84 | 22.84 | -0.01 (-0.04%) | 79,300 |
| 8 Apr 2005 | USD | 22.73 | 22.98 | 22.68 | 22.85 | 22.85 | +0.12 (+0.53%) | 85,000 |
| 7 Apr 2005 | USD | 22.4 | 22.85 | 22.4 | 22.73 | 22.73 | +0.35 (+1.56%) | 302,100 |
| 6 Apr 2005 | USD | 22.35 | 22.45 | 22.15 | 22.38 | 22.38 | -0.05 (-0.22%) | 74,800 |
| 5 Apr 2005 | USD | 22.3 | 22.45 | 22.02 | 22.43 | 22.43 | +0.04 (+0.18%) | 103,400 |
| 4 Apr 2005 | USD | 21.95 | 22.41 | 21.86 | 22.39 | 22.39 | +0.43 (+1.96%) | 303,200 |
| 1 Apr 2005 | USD | 22.05 | 22.05 | 21.75 | 21.96 | 21.96 | +0.04 (+0.18%) | 255,700 |
| 31 Mar 2005 | USD | 21.88 | 21.93 | 21.69 | 21.92 | 21.92 | +0.2 (+0.92%) | 29,300 |
| 30 Mar 2005 | USD | 21.62 | 21.8 | 21.61 | 21.72 | 21.72 | +0.16 (+0.74%) | 29,800 |
| 29 Mar 2005 | USD | 21.85 | 21.91 | 21.55 | 21.56 | 21.56 | -0.29 (-1.33%) | 76,000 |
| 28 Mar 2005 | USD | 21.8 | 21.96 | 21.48 | 21.85 | 21.85 | +0.03 (+0.14%) | 68,900 |
| 25 Mar 2005 | USD | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 21.61 | 21.95 | 21.53 | 21.82 | 21.82 | +0.18 (+0.83%) | 50,000 |
| 23 Mar 2005 | USD | 21.85 | 21.85 | 21.54 | 21.64 | 21.64 | -0.31 (-1.41%) | 118,400 |
| 22 Mar 2005 | USD | 22 | 22.32 | 21.78 | 21.95 | 21.95 | 0.0 (0.0%) | 168,700 |
| 21 Mar 2005 | USD | 22.1 | 22.35 | 21.95 | 21.95 | 21.95 | -0.15 (-0.68%) | 296,000 |
| 18 Mar 2005 | USD | 21.73 | 22.44 | 21.73 | 22.1 | 22.1 | +0.33 (+1.52%) | 113,200 |
| 17 Mar 2005 | USD | 21.05 | 21.82 | 21 | 21.77 | 21.77 | +0.67 (+3.18%) | 83,000 |
| 16 Mar 2005 | USD | 20.9 | 21.15 | 20.88 | 21.1 | 21.1 | +0.13 (+0.62%) | 845,300 |
| 15 Mar 2005 | USD | 21.22 | 21.28 | 20.75 | 20.97 | 20.97 | -0.27 (-1.27%) | 470,400 |
