| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | USD | 21.75 | 21.85 | 21.63 | 21.66 | 21.66 | -0.09 (-0.41%) | 111,600 |
| 5 May 2005 | USD | 21.57 | 21.94 | 21.45 | 21.75 | 21.75 | +0.23 (+1.07%) | 133,000 |
| 4 May 2005 | USD | 21.05 | 21.95 | 21.05 | 21.52 | 21.52 | +0.41 (+1.94%) | 164,800 |
| 3 May 2005 | USD | 21.65 | 21.71 | 20.98 | 21.11 | 21.11 | -0.62 (-2.85%) | 171,400 |
| 2 May 2005 | USD | 21.3 | 21.8 | 21.26 | 21.73 | 21.73 | +0.43 (+2.02%) | 157,400 |
| 29 Apr 2005 | USD | 21.5 | 21.765 | 20.95 | 21.3 | 21.3 | -0.13 (-0.61%) | 333,800 |
| 28 Apr 2005 | USD | 22.54 | 22.54 | 21.29 | 21.43 | 21.43 | -1.26 (-5.55%) | 258,100 |
| 27 Apr 2005 | USD | 22.66 | 22.94 | 22.62 | 22.69 | 22.69 | 0.0 (0.0%) | 238,600 |
| 26 Apr 2005 | USD | 22.21 | 22.85 | 22.15 | 22.69 | 22.69 | +0.48 (+2.16%) | 299,700 |
| 25 Apr 2005 | USD | 22.03 | 22.23 | 21.94 | 22.21 | 22.21 | +0.2 (+0.91%) | 153,100 |
| 22 Apr 2005 | USD | 21.93 | 22.17 | 21.9 | 22.01 | 22.01 | +0.08 (+0.36%) | 214,000 |
| 21 Apr 2005 | USD | 21.8 | 22 | 21.68 | 21.93 | 21.93 | +0.28 (+1.29%) | 113,200 |
| 20 Apr 2005 | USD | 22.03 | 22.03 | 21.6 | 21.65 | 21.65 | -0.39 (-1.77%) | 96,200 |
| 19 Apr 2005 | USD | 21.3 | 22.13 | 21.3 | 22.04 | 22.04 | +0.92 (+4.36%) | 244,000 |
| 18 Apr 2005 | USD | 21.26 | 21.58 | 21.06 | 21.12 | 21.12 | -0.14 (-0.66%) | 150,900 |
| 15 Apr 2005 | USD | 21.15 | 21.42 | 21.05 | 21.26 | 21.26 | +0.13 (+0.62%) | 117,500 |
| 14 Apr 2005 | USD | 21.79 | 21.79 | 21.08 | 21.13 | 21.13 | -0.66 (-3.03%) | 143,000 |
| 13 Apr 2005 | USD | 21.8 | 22.21 | 21.73 | 21.79 | 21.79 | -0.07 (-0.32%) | 305,400 |
| 12 Apr 2005 | USD | 21.43 | 22 | 21.2 | 21.86 | 21.86 | +0.43 (+2.01%) | 179,400 |
| 11 Apr 2005 | USD | 21.4 | 21.57 | 21.09 | 21.43 | 21.43 | -0.02 (-0.09%) | 116,800 |
| 8 Apr 2005 | USD | 21.59 | 21.6 | 21.33 | 21.45 | 21.45 | +0.04 (+0.19%) | 134,800 |
| 7 Apr 2005 | USD | 21.27 | 21.5 | 21.24 | 21.41 | 21.41 | +0.19 (+0.90%) | 268,200 |
| 6 Apr 2005 | USD | 20.85 | 21.26 | 20.75 | 21.22 | 21.22 | +0.42 (+2.02%) | 287,000 |
| 5 Apr 2005 | USD | 20.7 | 20.85 | 20.55 | 20.8 | 20.8 | +0.24 (+1.17%) | 202,900 |
| 4 Apr 2005 | USD | 20.32 | 20.75 | 20.32 | 20.56 | 20.56 | +0.08 (+0.39%) | 228,700 |
| 1 Apr 2005 | USD | 20.57 | 20.82 | 20.33 | 20.48 | 20.48 | -0.09 (-0.44%) | 208,300 |
| 31 Mar 2005 | USD | 20.34 | 20.74 | 20.23 | 20.57 | 20.57 | +0.13 (+0.64%) | 200,500 |
| 30 Mar 2005 | USD | 20.2 | 20.51 | 20.11 | 20.44 | 20.44 | +0.31 (+1.54%) | 180,100 |
| 29 Mar 2005 | USD | 20.09 | 20.27 | 19.98 | 20.13 | 20.13 | -0.17 (-0.84%) | 133,700 |
| 28 Mar 2005 | USD | 20.45 | 20.5 | 19.93 | 20.3 | 20.3 | -0.23 (-1.12%) | 183,900 |
