| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | USD | 30.18 | 31.13 | 29.99 | 31.04 | 31.04 | +0.8 (+2.65%) | 397,060 |
| 23 May 2005 | USD | 30.36 | 30.6 | 29.8415 | 30.24 | 30.24 | +0.06 (+0.20%) | 315,993 |
| 20 May 2005 | USD | 30.25 | 30.35 | 29.81 | 30.18 | 30.18 | -0.13 (-0.43%) | 247,157 |
| 19 May 2005 | USD | 30.74 | 31.31 | 30.17 | 30.31 | 30.31 | -0.5 (-1.62%) | 336,604 |
| 18 May 2005 | USD | 29.23 | 31.06 | 29.23 | 30.81 | 30.81 | +1.8 (+6.20%) | 742,914 |
| 17 May 2005 | USD | 28.69 | 29.31 | 28.5 | 29.01 | 29.01 | +0.01 (+0.03%) | 279,894 |
| 16 May 2005 | USD | 27.94 | 29.04 | 27.94 | 29 | 29 | +0.88 (+3.13%) | 586,999 |
| 13 May 2005 | USD | 27.71 | 28.81 | 27.65 | 28.12 | 28.12 | +0.42 (+1.52%) | 592,397 |
| 12 May 2005 | USD | 27.83 | 28.41 | 27.6 | 27.7 | 27.7 | -0.27 (-0.97%) | 329,199 |
| 11 May 2005 | USD | 27.55 | 28.3 | 27.5 | 27.97 | 27.97 | +0.32 (+1.16%) | 396,128 |
| 10 May 2005 | USD | 27.93 | 28.19 | 27.2 | 27.65 | 27.65 | -0.68 (-2.40%) | 579,278 |
| 9 May 2005 | USD | 27.93 | 28.34 | 27.69 | 28.33 | 28.33 | +0.33 (+1.18%) | 356,456 |
| 6 May 2005 | USD | 28.82 | 28.82 | 27.9 | 28 | 28 | -0.72 (-2.51%) | 454,309 |
| 5 May 2005 | USD | 28.69 | 29.44 | 28.25 | 28.72 | 28.72 | -0.17 (-0.59%) | 633,863 |
| 4 May 2005 | USD | 27.83 | 28.91 | 27.83 | 28.89 | 28.89 | +0.92 (+3.29%) | 508,283 |
| 3 May 2005 | USD | 27.65 | 28.54 | 27.5 | 27.97 | 27.97 | +0.34 (+1.23%) | 724,052 |
| 2 May 2005 | USD | 29 | 29 | 27.43 | 27.63 | 27.63 | -1.16 (-4.03%) | 891,339 |
| 29 Apr 2005 | USD | 27.4 | 28.88 | 27 | 28.79 | 28.79 | +1.4 (+5.11%) | 1,690,039 |
| 28 Apr 2005 | USD | 26.22 | 28.32 | 25.5 | 27.39 | 27.39 | -1.83 (-6.26%) | 2,476,928 |
| 27 Apr 2005 | USD | 28.96 | 29.66 | 28.4 | 29.22 | 29.22 | +0.07 (+0.24%) | 680,326 |
| 26 Apr 2005 | USD | 29.4 | 30.42 | 29.13 | 29.15 | 29.15 | -0.62 (-2.08%) | 684,655 |
| 25 Apr 2005 | USD | 29.11 | 30.06 | 29.03 | 29.77 | 29.77 | +0.68 (+2.34%) | 671,313 |
| 22 Apr 2005 | USD | 29.01 | 29.23 | 28.77 | 29.09 | 29.09 | -0.06 (-0.21%) | 668,302 |
| 21 Apr 2005 | USD | 28.31 | 29.64 | 28.27 | 29.15 | 29.15 | +1.06 (+3.77%) | 555,147 |
| 20 Apr 2005 | USD | 28.87 | 29.42 | 27.99 | 28.09 | 28.09 | -0.42 (-1.47%) | 358,929 |
| 19 Apr 2005 | USD | 28.27 | 29.01 | 28.2 | 28.51 | 28.51 | +0.08 (+0.28%) | 530,405 |
| 18 Apr 2005 | USD | 27.68 | 28.98 | 27.68 | 28.43 | 28.43 | +0.51 (+1.83%) | 581,089 |
| 15 Apr 2005 | USD | 28.72 | 29.22 | 27.7 | 27.92 | 27.92 | -1.04 (-3.59%) | 822,191 |
| 14 Apr 2005 | USD | 28.85 | 29.61 | 28.75 | 28.96 | 28.96 | +0.11 (+0.38%) | 552,693 |
| 13 Apr 2005 | USD | 30.07 | 30.24 | 28.72 | 28.85 | 28.85 | -1.42 (-4.69%) | 659,236 |
