| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | USD | 17.99 | 18.68 | 17.99 | 18.5 | 18.5 | +0.51 (+2.83%) | 98,600 |
| 16 May 2005 |
|
|||||||
| 13 May 2005 | USD | 36.05 | 36.61 | 35.9 | 35.98 | 17.99 | -0.02 (-0.06%) | 198,000 |
| 12 May 2005 | USD | 37.85 | 37.85 | 36 | 36 | 18 | -1.53 (-4.08%) | 207,400 |
| 11 May 2005 | USD | 38 | 38.01 | 36.83 | 37.53 | 18.765 | -0.37 (-0.98%) | 293,000 |
| 10 May 2005 | USD | 39.07 | 39.07 | 37.16 | 37.9 | 18.95 | -1.61 (-4.07%) | 517,200 |
| 9 May 2005 | USD | 40.15 | 40.15 | 39.05 | 39.51 | 19.755 | -0.55 (-1.37%) | 372,800 |
| 6 May 2005 | USD | 40.78 | 40.94 | 40.05 | 40.06 | 20.03 | -0.68 (-1.67%) | 149,600 |
| 5 May 2005 | USD | 41.5 | 41.58 | 40.5 | 40.74 | 20.37 | -0.56 (-1.36%) | 187,200 |
| 4 May 2005 | USD | 40.4 | 41.59 | 40.27 | 41.3 | 20.65 | +1.65 (+4.16%) | 71,000 |
| 3 May 2005 | USD | 39.3 | 39.69 | 39.12 | 39.65 | 19.825 | +0.15 (+0.38%) | 157,600 |
| 2 May 2005 | USD | 40.04 | 40.05 | 39 | 39.5 | 19.75 | +0.29 (+0.74%) | 65,400 |
| 29 Apr 2005 | USD | 39.35 | 39.99 | 38 | 39.21 | 19.605 | +0.86 (+2.24%) | 101,600 |
| 28 Apr 2005 | USD | 39.85 | 39.9 | 38.23 | 38.35 | 19.175 | -1.78 (-4.44%) | 197,000 |
| 27 Apr 2005 | USD | 40.4 | 40.5 | 39.5 | 40.13 | 20.065 | +0.01 (+0.02%) | 109,600 |
| 26 Apr 2005 | USD | 40.38 | 40.6 | 40.1 | 40.12 | 20.06 | -0.38 (-0.94%) | 72,000 |
| 25 Apr 2005 | USD | 39.6 | 40.69 | 39.4 | 40.5 | 20.25 | +1.59 (+4.09%) | 103,600 |
| 22 Apr 2005 | USD | 39.7 | 39.9 | 38.71 | 38.91 | 19.455 | -0.19 (-0.49%) | 156,200 |
| 21 Apr 2005 | USD | 39.4 | 39.6 | 38.54 | 39.1 | 19.55 | -0.06 (-0.15%) | 176,200 |
| 20 Apr 2005 | USD | 39.9 | 40.26 | 38.82 | 39.16 | 19.58 | -0.34 (-0.86%) | 180,200 |
| 19 Apr 2005 | USD | 38.6 | 39.7 | 38.6 | 39.5 | 19.75 | +2.04 (+5.45%) | 316,200 |
| 18 Apr 2005 | USD | 37.2 | 37.87 | 37.05 | 37.46 | 18.73 | -0.35 (-0.93%) | 173,200 |
| 15 Apr 2005 | USD | 38.3 | 38.53 | 37 | 37.81 | 18.905 | -1.09 (-2.80%) | 222,600 |
| 14 Apr 2005 | USD | 41.95 | 41.95 | 38.83 | 38.9 | 19.45 | -2.8 (-6.71%) | 130,800 |
| 13 Apr 2005 | USD | 42.13 | 42.8 | 41.65 | 41.7 | 20.85 | +0.55 (+1.34%) | 237,400 |
| 12 Apr 2005 | USD | 41.03 | 41.46 | 40.51 | 41.15 | 20.575 | +0.15 (+0.37%) | 204,600 |
| 11 Apr 2005 | USD | 41.4 | 41.5 | 40.61 | 41 | 20.5 | -0.18 (-0.44%) | 92,200 |
| 8 Apr 2005 | USD | 40.1 | 41.88 | 39.85 | 41.18 | 20.59 | +0.77 (+1.91%) | 182,200 |
| 7 Apr 2005 | USD | 40 | 40.45 | 39.5 | 40.41 | 20.205 | +0.63 (+1.58%) | 134,600 |
| 6 Apr 2005 | USD | 40.55 | 40.72 | 39.2 | 39.78 | 19.89 | -0.9 (-2.21%) | 286,600 |
| 5 Apr 2005 | USD | 41.8 | 41.95 | 40.68 | 40.68 | 20.34 | -0.42 (-1.02%) | 158,000 |
