| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 18.03 | 18.4 | 17.63 | 18.02 | 3.0033 | +0.02 (+0.11%) | 1,253,000 |
| 10 May 2005 | USD | 18.64 | 18.64 | 17.7 | 18 | 3 | -1 (-5.26%) | 1,031,900 |
| 9 May 2005 | USD | 19.18 | 19.31 | 18.862 | 19 | 3.1667 | -0.15 (-0.78%) | 735,800 |
| 6 May 2005 | USD | 19.03 | 19.2 | 18.69 | 19.15 | 3.1917 | +0.62 (+3.35%) | 840,700 |
| 5 May 2005 | USD | 18.65 | 19.05 | 18.25 | 18.53 | 3.0883 | -0.22 (-1.17%) | 912,800 |
| 4 May 2005 | USD | 18.44 | 18.91 | 18.4 | 18.75 | 3.125 | +0.35 (+1.90%) | 687,000 |
| 3 May 2005 | USD | 18 | 18.6 | 17.85 | 18.4 | 3.0667 | +0.41 (+2.28%) | 663,500 |
| 2 May 2005 | USD | 18.61 | 18.65 | 17.8 | 17.99 | 2.9983 | -3.89 (-17.78%) | 1,204,000 |
| 29 Apr 2005 | USD | 21.43 | 21.95 | 20.96 | 21.88 | 3.6467 | +0.93 (+4.44%) | 777,100 |
| 28 Apr 2005 | USD | 21.97 | 22.3 | 20.75 | 20.95 | 3.4917 | -0.95 (-4.34%) | 653,600 |
| 27 Apr 2005 | USD | 22.25 | 22.25 | 21.62 | 21.9 | 3.65 | -0.11 (-0.50%) | 1,069,400 |
| 26 Apr 2005 | USD | 21.92 | 22.59 | 21.8 | 22.01 | 3.6683 | +0.14 (+0.64%) | 1,596,300 |
| 25 Apr 2005 | USD | 21.05 | 21.91 | 20.98 | 21.87 | 3.645 | +1.12 (+5.40%) | 517,100 |
| 22 Apr 2005 | USD | 21.59 | 21.6 | 20.68 | 20.75 | 3.4583 | -0.45 (-2.12%) | 480,200 |
| 21 Apr 2005 | USD | 21.2 | 21.3 | 20.31 | 21.2 | 3.5333 | +0.44 (+2.12%) | 353,200 |
| 20 Apr 2005 | USD | 21.59 | 21.59 | 20.63 | 20.76 | 3.46 | -0.43 (-2.03%) | 413,200 |
| 19 Apr 2005 | USD | 20.95 | 21.2 | 20.72 | 21.19 | 3.5317 | +0.88 (+4.33%) | 1,051,700 |
| 18 Apr 2005 | USD | 19.73 | 20.37 | 19.45 | 20.31 | 3.385 | +0.53 (+2.68%) | 760,300 |
| 15 Apr 2005 | USD | 19.8 | 20.15 | 19.3 | 19.78 | 3.2967 | +0.08 (+0.41%) | 1,120,500 |
| 14 Apr 2005 | USD | 20.8 | 20.8 | 19.5 | 19.7 | 3.2833 | -1.61 (-7.56%) | 1,814,300 |
| 13 Apr 2005 | USD | 21.65 | 21.73 | 21 | 21.31 | 3.5517 | -0.25 (-1.16%) | 903,800 |
| 12 Apr 2005 | USD | 21.3 | 21.69 | 20.66 | 21.56 | 3.5933 | +0.3 (+1.41%) | 972,400 |
| 11 Apr 2005 | USD | 21.9 | 21.93 | 21.14 | 21.26 | 3.5433 | -0.69 (-3.14%) | 1,115,700 |
| 8 Apr 2005 | USD | 22.9 | 22.9 | 21.87 | 21.95 | 3.6583 | -0.91 (-3.98%) | 1,153,700 |
| 7 Apr 2005 | USD | 22.4 | 23.13 | 22.33 | 22.86 | 3.81 | +0.1 (+0.44%) | 723,300 |
| 6 Apr 2005 | USD | 22.94 | 23.58 | 22.69 | 22.76 | 3.7933 | -0.32 (-1.39%) | 694,700 |
| 5 Apr 2005 | USD | 24.05 | 24.23 | 22.95 | 23.08 | 3.8467 | -0.84 (-3.51%) | 858,500 |
| 4 Apr 2005 | USD | 24.05 | 24.19 | 23.55 | 23.92 | 3.9867 | -0.43 (-1.77%) | 699,800 |
| 1 Apr 2005 | USD | 24.3 | 24.5 | 23.92 | 24.35 | 4.0583 | +0.25 (+1.04%) | 745,500 |
| 31 Mar 2005 | USD | 23.22 | 24.1 | 23.11 | 24.1 | 4.0167 | +0.82 (+3.52%) | 1,507,200 |
