| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | USD | 21.547 | 21.633 | 21.233 | 21.3 | 14.2 | -0.267 (-1.24%) | 441,000 |
| 6 May 2005 | USD | 21.727 | 21.933 | 21.34 | 21.567 | 14.378 | -0.013 (-0.06%) | 325,001 |
| 5 May 2005 | USD | 21.433 | 21.587 | 21.233 | 21.58 | 14.3867 | +0.167 (+0.78%) | 412,301 |
| 4 May 2005 | USD | 21.28 | 21.48 | 21.107 | 21.413 | 14.2753 | +0.08 (+0.38%) | 609,701 |
| 3 May 2005 | USD | 21.173 | 21.693 | 21.173 | 21.333 | 14.222 | +0.04 (+0.19%) | 397,001 |
| 2 May 2005 | USD | 21.24 | 21.587 | 21.167 | 21.293 | 14.1953 | -0.067 (-0.31%) | 469,800 |
| 29 Apr 2005 | USD | 21.527 | 21.527 | 21.067 | 21.36 | 14.24 | 0.0 (0.0%) | 548,700 |
| 28 Apr 2005 | USD | 21.727 | 21.767 | 21.313 | 21.36 | 14.24 | -0.5 (-2.29%) | 475,500 |
| 27 Apr 2005 | USD | 21.533 | 22.067 | 21.36 | 21.86 | 14.5733 | +0.267 (+1.24%) | 565,001 |
| 26 Apr 2005 | USD | 21.893 | 22.013 | 21.533 | 21.593 | 14.3953 | -0.214 (-0.98%) | 346,301 |
| 25 Apr 2005 | USD | 21.667 | 21.846 | 21.533 | 21.807 | 14.538 | +0.094 (+0.43%) | 265,601 |
| 22 Apr 2005 | USD | 21.76 | 21.773 | 21.573 | 21.713 | 14.4753 | +0.006 (+0.03%) | 383,100 |
| 21 Apr 2005 | USD | 21.607 | 21.947 | 21.507 | 21.707 | 14.4713 | +0.14 (+0.65%) | 618,401 |
| 20 Apr 2005 | USD | 22.3 | 22.333 | 21.553 | 21.567 | 14.378 | -0.6 (-2.71%) | 876,000 |
| 19 Apr 2005 | USD | 21.833 | 22.307 | 21.56 | 22.167 | 14.778 | +0.387 (+1.78%) | 502,500 |
| 18 Apr 2005 | USD | 21.453 | 21.867 | 21.313 | 21.78 | 14.52 | +0.187 (+0.87%) | 582,401 |
| 15 Apr 2005 | USD | 21.94 | 22.027 | 21.487 | 21.593 | 14.3953 | -0.434 (-1.97%) | 549,600 |
| 14 Apr 2005 | USD | 22.053 | 22.567 | 21.92 | 22.027 | 14.6847 | +0.107 (+0.49%) | 1,146,401 |
| 13 Apr 2005 | USD | 21.68 | 22.28 | 21.58 | 21.92 | 14.6133 | +0.16 (+0.74%) | 845,700 |
| 12 Apr 2005 | USD | 21.547 | 21.973 | 21.24 | 21.76 | 14.5067 | +0.273 (+1.27%) | 529,601 |
| 11 Apr 2005 | USD | 21.413 | 21.54 | 20.78 | 21.487 | 14.3247 | +0.074 (+0.35%) | 508,001 |
| 8 Apr 2005 | USD | 21.853 | 21.947 | 21.407 | 21.413 | 14.2753 | -0.407 (-1.87%) | 362,801 |
| 7 Apr 2005 | USD | 21.72 | 21.887 | 21.438 | 21.82 | 14.5467 | +0.167 (+0.77%) | 438,000 |
| 6 Apr 2005 | USD | 21.727 | 21.867 | 21.613 | 21.653 | 14.4353 | +0.046 (+0.21%) | 545,100 |
| 5 Apr 2005 | USD | 21.613 | 21.733 | 21.48 | 21.607 | 14.4047 | +0.04 (+0.19%) | 489,900 |
| 4 Apr 2005 | USD | 21.893 | 22.18 | 21.36 | 21.567 | 14.378 | -0.393 (-1.79%) | 991,200 |
| 1 Apr 2005 | USD | 22.3 | 22.527 | 21.86 | 21.96 | 14.64 | -0.307 (-1.38%) | 849,401 |
| 31 Mar 2005 | USD | 22.74 | 22.753 | 22.087 | 22.267 | 14.8447 | -0.526 (-2.31%) | 630,101 |
| 30 Mar 2005 | USD | 22.153 | 22.853 | 22.153 | 22.793 | 15.1953 | +0.733 (+3.32%) | 746,400 |
| 29 Mar 2005 | USD | 22.1 | 22.66 | 21.867 | 22.06 | 14.7067 | -0.047 (-0.21%) | 509,801 |
