| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | USD | 75.68 | 77.45 | 75.68 | 77.28 | 7.728 | +1.14 (+1.50%) | 386,770 |
| 3 May 2005 | USD | 75.93 | 76.63 | 75.93 | 76.14 | 7.614 | +0.41 (+0.54%) | 97,120 |
| 2 May 2005 | USD | 76.045 | 76.2 | 75.73 | 75.73 | 7.573 | +0.06 (+0.08%) | 63,230 |
| 29 Apr 2005 | USD | 74.81 | 75.78 | 74.5 | 75.67 | 7.567 | +0.67 (+0.89%) | 109,730 |
| 28 Apr 2005 | USD | 75.81 | 75.95 | 75 | 75 | 7.5 | -1.03 (-1.35%) | 165,850 |
| 27 Apr 2005 | USD | 75.66 | 76.29 | 75.44 | 76.03 | 7.603 | -0.01 (-0.01%) | 772,420 |
| 26 Apr 2005 | USD | 76.42 | 77.09 | 76.04 | 76.04 | 7.604 | -0.75 (-0.98%) | 189,000 |
| 25 Apr 2005 | USD | 76.62 | 76.88 | 76.552 | 76.79 | 7.679 | +0.47 (+0.62%) | 1,060,810 |
| 22 Apr 2005 | USD | 76.998 | 76.998 | 75.78 | 76.32 | 7.632 | -0.82 (-1.06%) | 443,220 |
| 21 Apr 2005 | USD | 75.75 | 77.386 | 75.75 | 77.14 | 7.714 | +1.59 (+2.10%) | 649,920 |
| 20 Apr 2005 | USD | 78.49 | 78.49 | 75.42 | 75.55 | 7.555 | -0.57 (-0.75%) | 418,900 |
| 19 Apr 2005 | USD | 75.82 | 76.824 | 75.59 | 76.12 | 7.612 | +0.7 (+0.93%) | 251,070 |
| 18 Apr 2005 | USD | 75.12 | 75.66 | 75.12 | 75.42 | 7.542 | +0.19 (+0.25%) | 483,030 |
| 15 Apr 2005 | USD | 76.28 | 76.419 | 75.08 | 75.23 | 7.523 | -1.66 (-2.16%) | 547,460 |
| 14 Apr 2005 | USD | 77.73 | 77.85 | 76.75 | 76.89 | 7.689 | -0.93 (-1.20%) | 515,560 |
| 13 Apr 2005 | USD | 79.07 | 80 | 77.79 | 77.82 | 7.782 | -1.28 (-1.62%) | 163,700 |
| 12 Apr 2005 | USD | 78.64 | 79.1 | 77.66 | 79.1 | 7.91 | +0.62 (+0.79%) | 311,310 |
| 11 Apr 2005 | USD | 78.78 | 78.9 | 78.47 | 78.48 | 7.848 | -0.367 (-0.47%) | 371,990 |
| 8 Apr 2005 | USD | 79.6 | 79.66 | 78.767 | 78.847 | 7.8847 | -0.653 (-0.82%) | 254,630 |
| 7 Apr 2005 | USD | 78.77 | 79.5 | 78.77 | 79.5 | 7.95 | +0.73 (+0.93%) | 84,500 |
| 6 Apr 2005 | USD | 79.22 | 79.4844 | 78.768 | 78.77 | 7.877 | -0.01 (-0.01%) | 486,300 |
| 5 Apr 2005 | USD | 79.1 | 79.1 | 78.718 | 78.78 | 7.878 | +0.26 (+0.33%) | 63,020 |
| 4 Apr 2005 | USD | 78.55 | 78.8 | 77.76 | 78.52 | 7.852 | +0.25 (+0.32%) | 152,250 |
| 1 Apr 2005 | USD | 79.38 | 79.39 | 78.09 | 78.27 | 7.827 | -0.4 (-0.51%) | 625,270 |
| 31 Mar 2005 | USD | 78.97 | 79.08 | 78.56 | 78.67 | 7.867 | -0.389 (-0.49%) | 3,703,230 |
| 30 Mar 2005 | USD | 78.21 | 79.059 | 78.15 | 79.059 | 7.9059 | +1.279 (+1.64%) | 2,687,940 |
| 29 Mar 2005 | USD | 78.68 | 78.88 | 77.58 | 77.78 | 7.778 | -0.75 (-0.96%) | 2,198,970 |
| 28 Mar 2005 | USD | 79.14 | 79.14 | 78.53 | 78.53 | 7.853 | -0.08 (-0.10%) | 226,720 |
| 25 Mar 2005 | USD | 78.61 | 78.61 | 78.61 | 78.61 | 7.861 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 78.58 | 79.17 | 78.58 | 78.61 | 7.861 | +0.17 (+0.22%) | 5,505,490 |
