| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 29.146 | 29.7765 | 28.332 | 29.6488 | 23.6623 | +0.511 (+1.75%) | 2,530,559 |
| 17 May 2005 | USD | 29.569 | 29.601 | 29.0822 | 29.1381 | 23.2547 | -0.391 (-1.32%) | 1,901,678 |
| 16 May 2005 | USD | 29.1301 | 29.569 | 28.7869 | 29.5291 | 23.5667 | +0.838 (+2.92%) | 2,843,809 |
| 13 May 2005 | USD | 28.4437 | 28.739 | 28.0527 | 28.6911 | 22.8979 | +0.415 (+1.47%) | 1,586,173 |
| 12 May 2005 | USD | 28.2522 | 28.731 | 27.6057 | 28.2761 | 22.5667 | +0.088 (+0.31%) | 3,189,136 |
| 11 May 2005 | USD | 30.0958 | 30.1038 | 27.933 | 28.1883 | 22.4966 | -1.907 (-6.34%) | 4,145,801 |
| 10 May 2005 | USD | 31.0854 | 31.0854 | 30.0319 | 30.0958 | 24.019 | -1.03 (-3.31%) | 1,079,460 |
| 9 May 2005 | USD | 31.0615 | 31.1413 | 30.7741 | 31.1253 | 24.8406 | +0.104 (+0.33%) | 623,618 |
| 6 May 2005 | USD | 31.0455 | 31.1333 | 30.8699 | 31.0215 | 24.7578 | +0.048 (+0.15%) | 459,099 |
| 5 May 2005 | USD | 31.4046 | 31.4844 | 30.7502 | 30.9737 | 24.7196 | -0.463 (-1.47%) | 1,478,289 |
| 4 May 2005 | USD | 31.5642 | 31.6999 | 31.2051 | 31.4366 | 25.0891 | -0.08 (-0.25%) | 981,600 |
| 3 May 2005 | USD | 31.7398 | 32.0431 | 31.237 | 31.5164 | 25.1528 | -0.223 (-0.70%) | 1,059,412 |
| 2 May 2005 | USD | 32.2426 | 32.4022 | 31.7239 | 31.7398 | 25.331 | -0.503 (-1.56%) | 815,954 |
| 29 Apr 2005 | USD | 32.4421 | 32.5219 | 31.9234 | 32.2426 | 25.7323 | -0.024 (-0.07%) | 807,684 |
| 28 Apr 2005 | USD | 32.482 | 32.482 | 31.8037 | 32.2666 | 25.7515 | -0.192 (-0.59%) | 1,142,360 |
| 27 Apr 2005 | USD | 32.5219 | 32.7534 | 32.2745 | 32.4581 | 25.9043 | -0.064 (-0.20%) | 1,688,919 |
| 26 Apr 2005 | USD | 33.8707 | 33.8787 | 32.5219 | 32.5219 | 25.9552 | -1.333 (-3.94%) | 1,349,606 |
| 25 Apr 2005 | USD | 34.2378 | 34.3097 | 33.735 | 33.8547 | 27.0189 | -0.295 (-0.86%) | 888,628 |
| 22 Apr 2005 | USD | 33.8947 | 35.2753 | 33.7191 | 34.15 | 27.2546 | +0.255 (+0.75%) | 1,656,591 |
| 21 Apr 2005 | USD | 31.9234 | 34.1101 | 31.6919 | 33.8947 | 27.0508 | +3.551 (+11.70%) | 3,273,713 |
| 20 Apr 2005 | USD | 31.0215 | 31.1652 | 30.2554 | 30.3432 | 24.2164 | -0.623 (-2.01%) | 1,157,020 |
| 19 Apr 2005 | USD | 29.992 | 30.9657 | 29.8962 | 30.9657 | 24.7132 | +1.173 (+3.94%) | 1,321,163 |
| 18 Apr 2005 | USD | 29.9122 | 29.9282 | 29.4573 | 29.7925 | 23.7769 | -0.04 (-0.13%) | 1,002,651 |
| 15 Apr 2005 | USD | 30.3272 | 30.423 | 29.7925 | 29.8324 | 23.8088 | -0.894 (-2.91%) | 1,177,444 |
| 14 Apr 2005 | USD | 30.8061 | 31.0295 | 30.5507 | 30.7263 | 24.5222 | -0.008 (-0.03%) | 488,921 |
| 13 Apr 2005 | USD | 30.9098 | 30.9098 | 30.4549 | 30.7342 | 24.5285 | -0.16 (-0.52%) | 671,483 |
| 12 Apr 2005 | USD | 31.0056 | 31.0056 | 30.4789 | 30.8939 | 24.6559 | -0.152 (-0.49%) | 1,199,873 |
| 11 Apr 2005 | USD | 31.684 | 31.684 | 30.8061 | 31.0455 | 24.7769 | -0.543 (-1.72%) | 691,155 |
| 8 Apr 2005 | USD | 31.8835 | 31.9234 | 31.5164 | 31.5882 | 25.2101 | -0.295 (-0.93%) | 378,531 |
| 7 Apr 2005 | USD | 32.3304 | 32.4102 | 31.8196 | 31.8835 | 25.4457 | -0.455 (-1.41%) | 703,058 |
