| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | USD | 35.6835 | 36.3835 | 35.3979 | 36.2361 | 36.2361 | +0.525 (+1.47%) | 5,157,944 |
| 11 May 2005 | USD | 35.9414 | 36.098 | 35.0111 | 35.7111 | 35.7111 | -0.129 (-0.36%) | 4,276,603 |
| 10 May 2005 | USD | 35.4808 | 36.3374 | 35.2598 | 35.84 | 35.84 | +0.193 (+0.54%) | 4,346,904 |
| 9 May 2005 | USD | 35.5637 | 35.8032 | 35.1492 | 35.6466 | 35.6466 | +0.23 (+0.65%) | 3,017,665 |
| 6 May 2005 | USD | 35.8216 | 35.9414 | 35.3058 | 35.4163 | 35.4163 | -0.065 (-0.18%) | 2,676,925 |
| 5 May 2005 | USD | 35.5545 | 35.7019 | 35.0018 | 35.4808 | 35.4808 | -0.184 (-0.52%) | 3,192,562 |
| 4 May 2005 | USD | 35.315 | 36.0243 | 35.2321 | 35.665 | 35.665 | +0.921 (+2.65%) | 4,965,197 |
| 3 May 2005 | USD | 34.5137 | 34.9742 | 34.4216 | 34.7439 | 34.7439 | +0.368 (+1.07%) | 5,847,297 |
| 2 May 2005 | USD | 33.5097 | 34.6518 | 33.5097 | 34.3755 | 34.3755 | +0.995 (+2.98%) | 5,049,236 |
| 29 Apr 2005 | USD | 33.2978 | 33.611 | 32.6991 | 33.3807 | 33.3807 | +0.239 (+0.72%) | 3,378,995 |
| 28 Apr 2005 | USD | 33.482 | 34.3663 | 33.1412 | 33.1412 | 33.1412 | +0.129 (+0.39%) | 6,791,708 |
| 27 Apr 2005 | USD | 33.436 | 33.5741 | 32.7912 | 33.0123 | 33.0123 | -0.341 (-1.02%) | 3,482,103 |
| 26 Apr 2005 | USD | 32.6254 | 33.9426 | 32.4872 | 33.3531 | 33.3531 | +0.792 (+2.43%) | 4,514,022 |
| 25 Apr 2005 | USD | 32.8833 | 32.8833 | 32.2385 | 32.5609 | 32.5609 | -0.028 (-0.08%) | 2,606,080 |
| 22 Apr 2005 | USD | 32.432 | 33.4912 | 32.4136 | 32.5886 | 32.5886 | -0.037 (-0.11%) | 3,298,316 |
| 21 Apr 2005 | USD | 32.478 | 32.7451 | 32.1649 | 32.6254 | 32.6254 | +0.571 (+1.78%) | 2,711,805 |
| 20 Apr 2005 | USD | 32.6254 | 32.9109 | 32.0083 | 32.0543 | 32.0543 | -0.617 (-1.89%) | 3,893,753 |
| 19 Apr 2005 | USD | 32.9846 | 33.2702 | 32.478 | 32.6715 | 32.6715 | -0.239 (-0.73%) | 3,572,067 |
| 18 Apr 2005 | USD | 32.9754 | 33.2702 | 32.7912 | 32.9109 | 32.9109 | -0.055 (-0.17%) | 3,020,317 |
| 15 Apr 2005 | USD | 32.8465 | 33.6018 | 32.7175 | 32.9662 | 32.9662 | -0.23 (-0.69%) | 5,536,888 |
| 14 Apr 2005 | USD | 33.7768 | 33.9334 | 33.0123 | 33.1965 | 33.1965 | -0.378 (-1.12%) | 3,399,701 |
| 13 Apr 2005 | USD | 33.9886 | 34.1636 | 33.4083 | 33.5741 | 33.5741 | -0.23 (-0.68%) | 6,033,074 |
| 12 Apr 2005 | USD | 32.957 | 33.8044 | 32.8833 | 33.8044 | 33.8044 | +0.875 (+2.66%) | 4,667,925 |
| 11 Apr 2005 | USD | 33.0675 | 33.8873 | 32.6622 | 32.9294 | 32.9294 | -0.304 (-0.91%) | 4,450,400 |
| 8 Apr 2005 | USD | 33.7031 | 33.786 | 33.1136 | 33.2333 | 33.2333 | -0.414 (-1.23%) | 3,276,982 |
| 7 Apr 2005 | USD | 32.6991 | 33.8965 | 32.6715 | 33.6478 | 33.6478 | +1.041 (+3.19%) | 6,927,001 |
| 6 Apr 2005 | USD | 32.6991 | 32.9662 | 32.128 | 32.607 | 32.607 | +0.58 (+1.81%) | 7,836,280 |
| 5 Apr 2005 | USD | 32.082 | 32.3214 | 31.6306 | 32.0267 | 32.0267 | +0.147 (+0.46%) | 4,193,732 |
| 4 Apr 2005 | USD | 31.9438 | 32.2478 | 31.5109 | 31.8793 | 31.8793 | -0.12 (-0.37%) | 5,240,334 |
| 1 Apr 2005 | USD | 31.9346 | 32.5517 | 31.5109 | 31.9991 | 31.9991 | +0.212 (+0.67%) | 12,634,950 |
