| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | USD | 37.5 | 37.5 | 37.03 | 37.03 | 37.03 | -0.27 (-0.72%) | 2,850 |
| 22 Apr 2005 | USD | 37.3 | 37.49 | 36.92 | 37.3 | 37.3 | +0.44 (+1.19%) | 6,610 |
| 21 Apr 2005 | USD | 36.9 | 37.14 | 36.25 | 36.86 | 36.86 | -0.54 (-1.44%) | 7,068 |
| 20 Apr 2005 | USD | 37.5 | 37.5 | 36.8 | 37.4 | 37.4 | +0.18 (+0.48%) | 4,203 |
| 19 Apr 2005 | USD | 36.25 | 37.22 | 36.25 | 37.22 | 37.22 | +1.12 (+3.10%) | 13,472 |
| 18 Apr 2005 | USD | 36.4 | 37 | 35.47 | 36.1 | 36.1 | -2.08 (-5.45%) | 46,859 |
| 15 Apr 2005 | USD | 38.47 | 38.79 | 37.2 | 38.18 | 38.18 | -0.82 (-2.10%) | 39,750 |
| 14 Apr 2005 | USD | 38.8 | 39.01 | 38.52 | 39 | 39 | +0.2 (+0.52%) | 6,253 |
| 13 Apr 2005 | USD | 39.05 | 39.75 | 38.5 | 38.8 | 38.8 | -0.45 (-1.15%) | 12,905 |
| 12 Apr 2005 | USD | 40 | 40 | 39.25 | 39.25 | 39.25 | -0.18 (-0.46%) | 8,552 |
| 11 Apr 2005 | USD | 40.51 | 40.93 | 39.43 | 39.43 | 39.43 | -1.5 (-3.66%) | 12,732 |
| 8 Apr 2005 | USD | 41.2 | 41.25 | 40.51 | 40.93 | 40.93 | -0.07 (-0.17%) | 17,888 |
| 7 Apr 2005 | USD | 41.11 | 42.39 | 41 | 41 | 41 | -0.5 (-1.20%) | 14,926 |
| 6 Apr 2005 | USD | 40.25 | 41.5 | 40.25 | 41.5 | 41.5 | +1.39 (+3.47%) | 14,013 |
| 5 Apr 2005 | USD | 39.9 | 40.17 | 39.8 | 40.11 | 40.11 | +0.11 (+0.28%) | 10,528 |
| 4 Apr 2005 | USD | 39.18 | 40.64 | 39.02 | 40 | 40 | +0.36 (+0.91%) | 15,704 |
| 1 Apr 2005 | USD | 39.1 | 39.76 | 39 | 39.64 | 39.64 | +0.54 (+1.38%) | 6,190 |
| 31 Mar 2005 | USD | 39.16 | 39.16 | 38.79 | 39.1 | 39.1 | +0.37 (+0.96%) | 18,004 |
| 30 Mar 2005 | USD | 38.86 | 39 | 38.08 | 38.73 | 38.73 | -0.02 (-0.05%) | 25,219 |
| 29 Mar 2005 | USD | 39 | 39 | 38.61 | 38.75 | 38.75 | -0.25 (-0.64%) | 25,848 |
| 28 Mar 2005 | USD | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
| 25 Mar 2005 | USD | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 39 | 39.08 | 38.7 | 39 | 39 | 0.0 (0.0%) | 15,154 |
| 23 Mar 2005 | USD | 39 | 39.37 | 38.67 | 39 | 39 | -0.01 (-0.03%) | 22,725 |
| 22 Mar 2005 | USD | 39 | 39.18 | 38.83 | 39.01 | 39.01 | +0.01 (+0.03%) | 3,279 |
| 21 Mar 2005 | USD | 39 | 39.4 | 38.9 | 39 | 39 | 0.0 (0.0%) | 8,520 |
| 18 Mar 2005 | USD | 39 | 39.2 | 39 | 39 | 39 | 0.0 (0.0%) | 34,895 |
| 17 Mar 2005 | USD | 39 | 39.23 | 38.77 | 39 | 39 | +0.05 (+0.13%) | 16,816 |
| 16 Mar 2005 | USD | 39.05 | 39.41 | 38.91 | 38.95 | 38.95 | -0.13 (-0.33%) | 8,204 |
| 15 Mar 2005 | USD | 38.9 | 39.5 | 38.86 | 39.08 | 39.08 | +0.08 (+0.21%) | 7,613 |
