| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | USD | 21.5 | 22.3 | 21 | 22.3 | 22.3 | +1.3 (+6.19%) | 347,300 |
| 20 Apr 2005 | USD | 21.27 | 21.62 | 20.74 | 21 | 21 | -0.29 (-1.36%) | 215,500 |
| 19 Apr 2005 | USD | 20.01 | 21.29 | 20.01 | 21.29 | 21.29 | +1.28 (+6.40%) | 211,800 |
| 18 Apr 2005 | USD | 19.89 | 20.15 | 19.7 | 20.01 | 20.01 | +0.26 (+1.32%) | 184,800 |
| 15 Apr 2005 | USD | 19.68 | 20.85 | 19.51 | 19.75 | 19.75 | +0.07 (+0.36%) | 283,300 |
| 14 Apr 2005 | USD | 20.77 | 20.84 | 19.5 | 19.68 | 19.68 | -1.1 (-5.29%) | 192,800 |
| 13 Apr 2005 | USD | 21.28 | 21.28 | 20.47 | 20.78 | 20.78 | -0.6 (-2.81%) | 126,500 |
| 12 Apr 2005 | USD | 21.08 | 21.55 | 20.6 | 21.38 | 21.38 | +0.25 (+1.18%) | 117,400 |
| 11 Apr 2005 | USD | 21.74 | 21.86 | 20.86 | 21.13 | 21.13 | -0.56 (-2.58%) | 127,600 |
| 8 Apr 2005 | USD | 22.14 | 22.3 | 21.59 | 21.69 | 21.69 | -0.42 (-1.90%) | 139,900 |
| 7 Apr 2005 | USD | 22.09 | 22.13 | 21.36 | 22.11 | 22.11 | -0.06 (-0.27%) | 235,800 |
| 6 Apr 2005 | USD | 22.4 | 22.54 | 22.17 | 22.17 | 22.17 | -0.32 (-1.42%) | 135,800 |
| 5 Apr 2005 | USD | 22.8 | 23.03 | 22.3 | 22.49 | 22.49 | -0.3 (-1.32%) | 118,800 |
| 4 Apr 2005 | USD | 22.72 | 22.86 | 22.42 | 22.79 | 22.79 | +0.16 (+0.71%) | 127,500 |
| 1 Apr 2005 | USD | 23.36 | 23.78 | 22.5 | 22.63 | 22.63 | -0.77 (-3.29%) | 153,800 |
| 31 Mar 2005 | USD | 23 | 23.7 | 23 | 23.4 | 23.4 | +0.65 (+2.86%) | 143,800 |
| 30 Mar 2005 | USD | 22.21 | 22.8 | 22.01 | 22.75 | 22.75 | +0.66 (+2.99%) | 114,700 |
| 29 Mar 2005 | USD | 22.87 | 23.1 | 21.89 | 22.09 | 22.09 | -0.78 (-3.41%) | 289,100 |
| 28 Mar 2005 | USD | 23.37 | 23.74 | 22.76 | 22.87 | 22.87 | -0.49 (-2.10%) | 240,300 |
| 25 Mar 2005 | USD | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 23.9 | 24.22 | 23.27 | 23.36 | 23.36 | +0.31 (+1.34%) | 91,700 |
| 23 Mar 2005 | USD | 24.75 | 24.75 | 22.9 | 23.05 | 23.05 | -1.9 (-7.62%) | 137,100 |
| 22 Mar 2005 | USD | 24.9 | 25.66 | 24.88 | 24.95 | 24.95 | 0.0 (0.0%) | 101,200 |
| 21 Mar 2005 | USD | 25.03 | 25.11 | 24.48 | 24.95 | 24.95 | -0.08 (-0.32%) | 77,700 |
| 18 Mar 2005 | USD | 25.49 | 25.5 | 24.82 | 25.03 | 25.03 | -0.41 (-1.61%) | 133,800 |
| 17 Mar 2005 | USD | 24.15 | 25.68 | 24.01 | 25.44 | 25.44 | +1.53 (+6.40%) | 197,700 |
| 16 Mar 2005 | USD | 24.95 | 25 | 23.74 | 23.91 | 23.91 | -0.99 (-3.98%) | 138,400 |
| 15 Mar 2005 | USD | 25.1 | 25.35 | 24.73 | 24.9 | 24.9 | +0.4 (+1.63%) | 124,400 |
| 14 Mar 2005 | USD | 24.97 | 24.97 | 24.11 | 24.5 | 24.5 | -0.47 (-1.88%) | 124,200 |
| 11 Mar 2005 | USD | 25.24 | 25.46 | 24.79 | 24.97 | 24.97 | -0.02 (-0.08%) | 121,600 |
