| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | USD | 37.81 | 37.81 | 37.81 | 37.81 | 18.905 | 0.0 (0.0%) | 0 |
| 13 May 2005 | USD | 37.81 | 37.81 | 37.81 | 37.81 | 18.905 | +0.81 (+2.19%) | 100 |
| 12 May 2005 | USD | 37 | 37 | 37 | 37 | 18.5 | +1 (+2.78%) | 100 |
| 11 May 2005 | USD | 36.269 | 36.269 | 35.551 | 36 | 18 | 0.0 (0.0%) | 1,612 |
| 10 May 2005 | USD | 36 | 36 | 36 | 36 | 18 | 0.0 (0.0%) | 689 |
| 9 May 2005 | USD | 36 | 36 | 36 | 36 | 18 | 0.0 (0.0%) | 0 |
| 6 May 2005 | USD | 36.03 | 36.03 | 36 | 36 | 18 | -0.41 (-1.13%) | 1,121 |
| 5 May 2005 | USD | 37.6 | 37.6 | 36 | 36.41 | 18.205 | -1.59 (-4.18%) | 7,732 |
| 4 May 2005 | USD | 37.6 | 38 | 37.6 | 38 | 19 | -1.47 (-3.72%) | 2,100 |
| 3 May 2005 | USD | 39.49 | 39.49 | 39 | 39.47 | 19.735 | -0.03 (-0.08%) | 350 |
| 2 May 2005 | USD | 39.2 | 39.5 | 39 | 39.5 | 19.75 | -0.5 (-1.25%) | 1,508 |
| 29 Apr 2005 | USD | 39.99 | 40 | 39.99 | 40 | 20 | -0.85 (-2.08%) | 900 |
| 28 Apr 2005 | USD | 39.85 | 40.85 | 39.071 | 40.85 | 20.425 | +1.02 (+2.56%) | 1,112 |
| 27 Apr 2005 | USD | 38.51 | 40.02 | 38.51 | 39.83 | 19.915 | -0.17 (-0.43%) | 3,152 |
| 26 Apr 2005 | USD | 40.14 | 40.14 | 39.522 | 40 | 20 | -0.002 (0.0%) | 3,456 |
| 25 Apr 2005 | USD | 39.75 | 40.012 | 39.296 | 40.002 | 20.001 | +0.452 (+1.14%) | 1,758 |
| 22 Apr 2005 | USD | 38.75 | 39.55 | 38.75 | 39.55 | 19.775 | +0.8 (+2.06%) | 1,267 |
| 21 Apr 2005 | USD | 38.75 | 38.75 | 38.75 | 38.75 | 19.375 | +0.75 (+1.97%) | 590 |
| 20 Apr 2005 | USD | 38.09 | 38.09 | 38 | 38 | 19 | 0.0 (0.0%) | 760 |
| 19 Apr 2005 | USD | 37.91 | 38 | 37.91 | 38 | 19 | +0.1 (+0.26%) | 800 |
| 18 Apr 2005 | USD | 37.75 | 37.9 | 37.75 | 37.9 | 18.95 | +0.25 (+0.66%) | 500 |
| 15 Apr 2005 | USD | 37.25 | 37.65 | 37.05 | 37.65 | 18.825 | +0.15 (+0.40%) | 557 |
| 14 Apr 2005 | USD | 36.94 | 37.5 | 36.94 | 37.5 | 18.75 | +0.572 (+1.55%) | 1,000 |
| 13 Apr 2005 | USD | 36.928 | 36.928 | 36.928 | 36.928 | 18.464 | -0.002 (-0.01%) | 100 |
| 12 Apr 2005 | USD | 36.5 | 36.94 | 36.1 | 36.93 | 18.465 | +0.33 (+0.90%) | 4,044 |
| 11 Apr 2005 | USD | 36.5 | 36.6 | 36.5 | 36.6 | 18.3 | -0.3 (-0.81%) | 400 |
| 8 Apr 2005 | USD | 36.9 | 36.9 | 36.9 | 36.9 | 18.45 | -0.04 (-0.11%) | 100 |
| 7 Apr 2005 | USD | 35 | 38 | 34.56 | 36.94 | 18.47 | +3.13 (+9.26%) | 10,904 |
| 6 Apr 2005 | USD | 34 | 34 | 33.81 | 33.81 | 16.905 | -0.69 (-2%) | 257 |
| 5 Apr 2005 | USD | 34.5 | 34.5 | 34.5 | 34.5 | 17.25 | 0.0 (0.0%) | 0 |
