| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2005 | USD | 220 | 222 | 214 | 220 | 220 | +1.5 (+0.69%) | 164,850 |
| 9 May 2005 | USD | 216 | 219.5 | 214.5 | 218.5 | 218.5 | +4.5 (+2.10%) | 125,388 |
| 6 May 2005 | USD | 214 | 216 | 208.5 | 214 | 214 | +2 (+0.94%) | 232,287 |
| 5 May 2005 | USD | 212 | 212 | 212 | 212 | 212 | 0.0 (0.0%) | 0 |
| 4 May 2005 | USD | 216.5 | 218 | 210.5 | 212 | 212 | -5 (-2.30%) | 403,953 |
| 3 May 2005 | USD | 219 | 220 | 216 | 217 | 217 | -1 (-0.46%) | 103,700 |
| 2 May 2005 | USD | 215 | 219 | 214 | 218 | 218 | +5.5 (+2.59%) | 329,867 |
| 29 Apr 2005 | USD | 208.5 | 215 | 208.5 | 212.5 | 212.5 | +7.5 (+3.66%) | 249,771 |
| 28 Apr 2005 | USD | 216 | 216 | 205 | 205 | 205 | -12 (-5.53%) | 297,780 |
| 27 Apr 2005 | USD | 225 | 225 | 215.5 | 217 | 217 | -8 (-3.56%) | 150,600 |
| 26 Apr 2005 | USD | 230.5 | 231.5 | 224 | 225 | 225 | -7 (-3.02%) | 103,926 |
| 25 Apr 2005 | USD | 235 | 238 | 231 | 232 | 232 | -1 (-0.43%) | 52,010 |
| 22 Apr 2005 | USD | 238 | 238 | 230.5 | 233 | 233 | -0.5 (-0.21%) | 62,600 |
| 21 Apr 2005 | USD | 235 | 235 | 231 | 233.5 | 233.5 | 0.0 (0.0%) | 77,550 |
| 20 Apr 2005 | USD | 237.5 | 238.5 | 233 | 233.5 | 233.5 | 0.0 (0.0%) | 231,841 |
| 19 Apr 2005 | USD | 235.5 | 238 | 232 | 233.5 | 233.5 | +2 (+0.86%) | 341,565 |
| 18 Apr 2005 | USD | 231.5 | 233 | 225.5 | 231.5 | 231.5 | -12.5 (-5.12%) | 396,839 |
| 15 Apr 2005 | USD | 250.5 | 251 | 242 | 244 | 244 | -10.5 (-4.13%) | 233,590 |
| 14 Apr 2005 | USD | 253.5 | 255.5 | 251.5 | 254.5 | 254.5 | -2 (-0.78%) | 191,120 |
| 13 Apr 2005 | USD | 252 | 259 | 251.5 | 256.5 | 256.5 | +6 (+2.40%) | 354,486 |
| 12 Apr 2005 | USD | 250.5 | 252 | 248.5 | 250.5 | 250.5 | -2 (-0.79%) | 164,301 |
| 11 Apr 2005 | USD | 251.5 | 252.5 | 249 | 252.5 | 252.5 | -2 (-0.79%) | 190,748 |
| 8 Apr 2005 | USD | 247.5 | 255.5 | 247.5 | 254.5 | 254.5 | +8 (+3.25%) | 493,127 |
| 7 Apr 2005 | USD | 247 | 250 | 246 | 246.5 | 246.5 | +1.5 (+0.61%) | 296,123 |
| 6 Apr 2005 | USD | 238 | 245 | 238 | 245 | 245 | +5 (+2.08%) | 184,381 |
| 5 Apr 2005 | USD | 239 | 240.5 | 236.5 | 240 | 240 | +1.5 (+0.63%) | 174,194 |
| 4 Apr 2005 | USD | 238 | 239.5 | 236 | 238.5 | 238.5 | 0.0 (0.0%) | 285,844 |
| 1 Apr 2005 | USD | 227 | 238.5 | 227 | 238.5 | 238.5 | +11.5 (+5.07%) | 241,684 |
| 31 Mar 2005 | USD | 225 | 229 | 224 | 227 | 227 | +3 (+1.34%) | 203,065 |
| 30 Mar 2005 | USD | 225 | 225.5 | 220 | 224 | 224 | -6 (-2.61%) | 290,150 |
