| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | USD | 58.9 | 59.25 | 58.65 | 58.9 | 58.9 | -1.45 (-2.40%) | 7,131 |
| 11 May 2005 | USD | 60.35 | 60.35 | 60 | 60.35 | 60.35 | +0.1 (+0.17%) | 11,869 |
| 10 May 2005 | USD | 60.25 | 60.55 | 60.2 | 60.25 | 60.25 | +0.05 (+0.08%) | 15,771 |
| 9 May 2005 | USD | 60.2 | 60.35 | 59.95 | 60.2 | 60.2 | 0.0 (0.0%) | 13,579 |
| 6 May 2005 | USD | 60.2 | 60.95 | 60 | 60.2 | 60.2 | -1.55 (-2.51%) | 22,829 |
| 5 May 2005 | USD | 61.75 | 61.85 | 61.3 | 61.75 | 61.75 | 0.0 (0.0%) | 17,838 |
| 4 May 2005 | USD | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | +0.4 (+0.65%) | 0 |
| 3 May 2005 | USD | 61.35 | 61.4 | 60.7 | 61.35 | 61.35 | +1.15 (+1.91%) | 25,280 |
| 2 May 2005 | USD | 60.2 | 60.45 | 59.9 | 60.2 | 60.2 | +0.35 (+0.58%) | 12,577 |
| 29 Apr 2005 | USD | 59.85 | 60.15 | 59.45 | 59.85 | 59.85 | +1.05 (+1.79%) | 20,323 |
| 28 Apr 2005 | USD | 58.8 | 59.55 | 58.8 | 58.8 | 58.8 | -0.35 (-0.59%) | 11,789 |
| 27 Apr 2005 | USD | 59.15 | 59.5 | 58.75 | 59.15 | 59.15 | -0.61 (-1.02%) | 21,602 |
| 26 Apr 2005 | USD | 59.76 | 59.8 | 59.2 | 59.76 | 59.76 | -0.34 (-0.57%) | 19,375 |
| 25 Apr 2005 | USD | 60.1 | 60.1 | 59.4 | 60.1 | 60.1 | +0.75 (+1.26%) | 17,171 |
| 22 Apr 2005 | USD | 59.35 | 59.6 | 59.3 | 59.35 | 59.35 | -0.6 (-1.00%) | 27,322 |
| 21 Apr 2005 | USD | 59.95 | 59.95 | 59.3 | 59.95 | 59.95 | +0.9 (+1.52%) | 9,822 |
| 20 Apr 2005 | USD | 59.05 | 59.6 | 59 | 59.05 | 59.05 | -0.1 (-0.17%) | 21,596 |
| 19 Apr 2005 | USD | 59.15 | 59.35 | 58.75 | 59.15 | 59.15 | +0.45 (+0.77%) | 12,402 |
| 18 Apr 2005 | USD | 58.7 | 59.15 | 58.5 | 58.7 | 58.7 | -1.95 (-3.22%) | 53,514 |
| 15 Apr 2005 | USD | 60.65 | 60.65 | 59.8 | 60.65 | 60.65 | +0.15 (+0.25%) | 66,845 |
| 14 Apr 2005 | USD | 60.5 | 60.85 | 60.2 | 60.5 | 60.5 | -0.2 (-0.33%) | 26,565 |
| 13 Apr 2005 | USD | 60.7 | 60.95 | 60.28 | 60.7 | 60.7 | +0.15 (+0.25%) | 48,755 |
| 12 Apr 2005 | USD | 60.55 | 61 | 59.6 | 60.55 | 60.55 | -1.45 (-2.34%) | 43,964 |
| 11 Apr 2005 | USD | 62 | 62.15 | 61.4 | 62 | 62 | +0.8 (+1.31%) | 19,972 |
| 8 Apr 2005 | USD | 61.2 | 61.3 | 60.8 | 61.2 | 61.2 | -0.2 (-0.33%) | 19,035 |
| 7 Apr 2005 | USD | 61.4 | 61.4 | 60.9 | 61.4 | 61.4 | +0.4 (+0.66%) | 12,634 |
| 6 Apr 2005 | USD | 61 | 61.15 | 60.6 | 61 | 61 | +0.5 (+0.83%) | 20,380 |
| 5 Apr 2005 | USD | 60.5 | 60.5 | 60.1 | 60.5 | 60.5 | +0.8 (+1.34%) | 31,939 |
| 4 Apr 2005 | USD | 59.7 | 59.75 | 59.15 | 59.7 | 59.7 | -0.5 (-0.83%) | 34,459 |
| 1 Apr 2005 | USD | 60.2 | 61 | 60 | 60.2 | 60.2 | -0.3 (-0.50%) | 19,515 |
