| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | USD | 40.74 | 41.43 | 40.74 | 41.27 | 6.8783 | +0.27 (+0.66%) | 82,656 |
| 13 May 2005 | USD | 41.2 | 41.27 | 40.09 | 41 | 6.8333 | +0.29 (+0.71%) | 85,941 |
| 12 May 2005 | USD | 41.6 | 41.6 | 40.47 | 40.71 | 6.785 | -0.89 (-2.14%) | 80,664 |
| 11 May 2005 | USD | 40.51 | 41.72 | 40.51 | 41.6 | 6.9333 | +0.11 (+0.27%) | 88,998 |
| 10 May 2005 | USD | 41.5 | 42.21 | 40.64 | 41.49 | 6.915 | +0.04 (+0.10%) | 59,493 |
| 9 May 2005 | USD | 41.23 | 41.45 | 40.94 | 41.45 | 6.9083 | +0.63 (+1.54%) | 19,503 |
| 6 May 2005 | USD | 40.8 | 41.14 | 39.97 | 40.82 | 6.8033 | +0.28 (+0.69%) | 92,244 |
| 5 May 2005 | USD | 39.91 | 40.6 | 39.91 | 40.54 | 6.7567 | +0.77 (+1.94%) | 36,669 |
| 4 May 2005 | USD | 39.02 | 39.99 | 39.02 | 39.77 | 6.6283 | +0.8 (+2.05%) | 48,327 |
| 3 May 2005 | USD | 38.65 | 39.15 | 38.21 | 38.97 | 6.495 | +0.41 (+1.06%) | 29,826 |
| 2 May 2005 | USD | 37.48 | 38.64 | 37.35 | 38.56 | 6.4267 | +0.66 (+1.74%) | 84,897 |
| 29 Apr 2005 | USD | 37.81 | 37.9 | 37.3 | 37.9 | 6.3167 | +0.09 (+0.24%) | 54,843 |
| 28 Apr 2005 | USD | 38 | 38.65 | 37.81 | 37.81 | 6.3017 | -0.3 (-0.79%) | 72,573 |
| 27 Apr 2005 | USD | 37.67 | 38.23 | 37.41 | 38.11 | 6.3517 | +0.11 (+0.29%) | 51,990 |
| 26 Apr 2005 | USD | 38.3 | 38.75 | 37.54 | 38 | 6.3333 | -0.24 (-0.63%) | 73,656 |
| 25 Apr 2005 | USD | 36.59 | 38.24 | 36.59 | 38.24 | 6.3733 | +1.37 (+3.72%) | 47,196 |
| 22 Apr 2005 | USD | 38.26 | 38.28 | 36.58 | 36.87 | 6.145 | -1.53 (-3.98%) | 65,508 |
| 21 Apr 2005 | USD | 37.85 | 38.55 | 37.53 | 38.4 | 6.4 | +1.18 (+3.17%) | 98,559 |
| 20 Apr 2005 | USD | 38.93 | 38.93 | 37.22 | 37.22 | 6.2033 | -1.41 (-3.65%) | 78,030 |
| 19 Apr 2005 | USD | 38.43 | 38.76 | 38.32 | 38.63 | 6.4383 | +0.17 (+0.44%) | 66,276 |
| 18 Apr 2005 | USD | 38.55 | 38.87 | 37.88 | 38.46 | 6.41 | -0.29 (-0.75%) | 55,683 |
| 15 Apr 2005 | USD | 39.55 | 39.55 | 38.55 | 38.75 | 6.4583 | -0.55 (-1.40%) | 81,162 |
| 14 Apr 2005 | USD | 39.69 | 39.77 | 39.25 | 39.3 | 6.55 | 0.0 (0.0%) | 28,587 |
| 13 Apr 2005 | USD | 38.88 | 39.72 | 38.88 | 39.3 | 6.55 | +0.25 (+0.64%) | 64,053 |
| 12 Apr 2005 | USD | 39.19 | 39.34 | 38.45 | 39.05 | 6.5083 | -0.22 (-0.56%) | 75,660 |
| 11 Apr 2005 | USD | 39.56 | 39.94 | 39.18 | 39.27 | 6.545 | -0.29 (-0.73%) | 55,416 |
| 8 Apr 2005 | USD | 40.15 | 40.54 | 39.56 | 39.56 | 6.5933 | -0.69 (-1.71%) | 28,449 |
| 7 Apr 2005 | USD | 40.33 | 40.85 | 40.2 | 40.25 | 6.7083 | +0.07 (+0.17%) | 18,633 |
| 6 Apr 2005 | USD | 39.63 | 40.26 | 39.01 | 40.18 | 6.6967 | +0.87 (+2.21%) | 36,000 |
| 5 Apr 2005 | USD | 39.07 | 39.7 | 39.07 | 39.31 | 6.5517 | -0.15 (-0.38%) | 43,404 |
