| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | USD | 54.75 | 55.28 | 54.75 | 55.1 | 55.1 | +0.14 (+0.25%) | 2,100 |
| 2 May 2005 | USD | 54.58 | 54.96 | 54.58 | 54.96 | 54.96 | +0.43 (+0.79%) | 185,000 |
| 29 Apr 2005 | USD | 54.36 | 54.53 | 53.94 | 54.53 | 54.53 | +0.27 (+0.50%) | 7,200 |
| 28 Apr 2005 | USD | 54.53 | 54.76 | 54.26 | 54.26 | 54.26 | -0.27 (-0.50%) | 3,400 |
| 27 Apr 2005 | USD | 53.99 | 54.65 | 53.99 | 54.53 | 54.53 | +0.04 (+0.07%) | 36,700 |
| 26 Apr 2005 | USD | 54.53 | 54.78 | 54.49 | 54.49 | 54.49 | -0.26 (-0.47%) | 3,000 |
| 25 Apr 2005 | USD | 54.35 | 54.76 | 54.35 | 54.75 | 54.75 | +0.59 (+1.09%) | 3,900 |
| 22 Apr 2005 | USD | 54.53 | 54.61 | 54.16 | 54.16 | 54.16 | -0.6 (-1.10%) | 4,000 |
| 21 Apr 2005 | USD | 54.44 | 54.8 | 54.28 | 54.76 | 54.76 | +0.93 (+1.73%) | 45,300 |
| 20 Apr 2005 | USD | 54.62 | 54.67 | 53.83 | 53.83 | 53.83 | -0.87 (-1.59%) | 6,700 |
| 19 Apr 2005 | USD | 54.59 | 54.72 | 54.3 | 54.7 | 54.7 | +0.17 (+0.31%) | 14,100 |
| 18 Apr 2005 | USD | 54.78 | 54.82 | 54.43 | 54.53 | 54.53 | -0.25 (-0.46%) | 3,100 |
| 15 Apr 2005 | USD | 55.28 | 55.32 | 54.74 | 54.78 | 54.78 | -0.57 (-1.03%) | 8,000 |
| 14 Apr 2005 | USD | 55.52 | 55.61 | 55.35 | 55.35 | 55.35 | -0.08 (-0.14%) | 7,000 |
| 13 Apr 2005 | USD | 55.65 | 55.76 | 55.3 | 55.43 | 55.43 | -0.27 (-0.48%) | 9,800 |
| 12 Apr 2005 | USD | 55.4 | 55.78 | 55.02 | 55.7 | 55.7 | +0.28 (+0.51%) | 6,600 |
| 11 Apr 2005 | USD | 55.49 | 55.54 | 55.4 | 55.42 | 55.42 | -0.01 (-0.02%) | 3,800 |
| 8 Apr 2005 | USD | 55.61 | 55.63 | 55.38 | 55.43 | 55.43 | -0.037 (-0.07%) | 5,200 |
| 7 Apr 2005 | USD | 55.13 | 55.5 | 55.06 | 55.467 | 55.467 | +0.357 (+0.65%) | 4,200 |
| 6 Apr 2005 | USD | 55.4 | 55.4 | 55.11 | 55.11 | 55.11 | -0.15 (-0.27%) | 6,800 |
| 5 Apr 2005 | USD | 55 | 55.27 | 55 | 55.26 | 55.26 | +0.27 (+0.49%) | 1,100 |
| 4 Apr 2005 | USD | 54.8 | 54.99 | 54.63 | 54.99 | 54.99 | +0.23 (+0.42%) | 4,700 |
| 1 Apr 2005 | USD | 55.3 | 55.3 | 54.48 | 54.76 | 54.76 | -0.44 (-0.80%) | 24,000 |
| 31 Mar 2005 | USD | 55.25 | 55.29 | 55.14 | 55.2 | 55.2 | -0.21 (-0.38%) | 10,500 |
| 30 Mar 2005 | USD | 54.9 | 55.41 | 54.9 | 55.41 | 55.41 | +0.79 (+1.45%) | 14,900 |
| 29 Mar 2005 | USD | 54.66 | 55 | 54.62 | 54.62 | 54.62 | -0.3 (-0.55%) | 4,600 |
| 28 Mar 2005 | USD | 54.75 | 54.99 | 54.71 | 54.92 | 54.92 | +0.27 (+0.49%) | 9,400 |
| 25 Mar 2005 | USD | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 54.69 | 54.86 | 54.65 | 54.65 | 54.65 | -0.03 (-0.05%) | 13,200 |
| 23 Mar 2005 | USD | 54.44 | 54.79 | 54.39 | 54.68 | 54.68 | +0.22 (+0.40%) | 9,800 |
