| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 30.8504 | 31.2 | 29.7 | 29.9304 | 3.7413 | -0.6 (-1.97%) | 4,202,400 |
| 17 May 2005 | USD | 29.9 | 30.8 | 29.5 | 30.5304 | 3.8163 | +2.18 (+7.69%) | 6,983,200 |
| 16 May 2005 | USD | 28.3 | 28.4304 | 27.56 | 28.3504 | 3.5438 | +0.06 (+0.21%) | 7,643,200 |
| 13 May 2005 | USD | 28.6704 | 29 | 28.0496 | 28.2904 | 3.5363 | -0.24 (-0.84%) | 3,077,600 |
| 12 May 2005 | USD | 30.3896 | 30.3896 | 28.2904 | 28.5304 | 3.5663 | -1.859 (-6.12%) | 6,247,200 |
| 11 May 2005 | USD | 30.2096 | 30.48 | 29.82 | 30.3896 | 3.7987 | +0.19 (+0.63%) | 3,685,600 |
| 10 May 2005 | USD | 30.8504 | 31.06 | 30.12 | 30.2 | 3.775 | -0.79 (-2.55%) | 4,025,600 |
| 9 May 2005 | USD | 30.5 | 30.9896 | 30.2704 | 30.9896 | 3.8737 | +0.55 (+1.81%) | 3,757,600 |
| 6 May 2005 | USD | 30.8504 | 30.8504 | 30.1104 | 30.44 | 3.805 | +0.26 (+0.86%) | 4,068,800 |
| 5 May 2005 | USD | 30.2704 | 30.56 | 29.76 | 30.18 | 3.7725 | +0.16 (+0.53%) | 2,665,600 |
| 4 May 2005 | USD | 29.5 | 30.1496 | 29.2504 | 30.02 | 3.7525 | +0.35 (+1.18%) | 3,943,200 |
| 3 May 2005 | USD | 29.8504 | 29.96 | 29.2296 | 29.6704 | 3.7088 | +0.07 (+0.24%) | 6,304,000 |
| 2 May 2005 | USD | 29.4304 | 29.92 | 28.76 | 29.6 | 3.7 | +0.16 (+0.54%) | 7,411,200 |
| 29 Apr 2005 | USD | 30.92 | 30.92 | 28.1704 | 29.44 | 3.68 | -1.48 (-4.79%) | 10,621,600 |
| 28 Apr 2005 | USD | 31.9 | 31.9 | 30.7 | 30.92 | 3.865 | -1.2 (-3.74%) | 3,068,800 |
| 27 Apr 2005 | USD | 32.7 | 32.86 | 31.32 | 32.12 | 4.015 | -0.53 (-1.62%) | 4,757,600 |
| 26 Apr 2005 | USD | 33.5096 | 33.6 | 32.52 | 32.6504 | 4.0813 | -0.85 (-2.54%) | 3,080,000 |
| 25 Apr 2005 | USD | 33.4504 | 33.6896 | 33.14 | 33.5 | 4.1875 | +0.23 (+0.69%) | 2,816,000 |
| 22 Apr 2005 | USD | 33.5296 | 33.7096 | 32.7504 | 33.2704 | 4.1588 | -0.31 (-0.92%) | 2,488,000 |
| 21 Apr 2005 | USD | 32.8 | 33.72 | 32.48 | 33.58 | 4.1975 | +1.23 (+3.80%) | 2,862,400 |
| 20 Apr 2005 | USD | 33.32 | 33.7704 | 32.28 | 32.3496 | 4.0437 | -0.981 (-2.94%) | 3,650,400 |
| 19 Apr 2005 | USD | 32.98 | 33.5 | 32.9504 | 33.3304 | 4.1663 | +0.9 (+2.78%) | 4,022,400 |
| 18 Apr 2005 | USD | 32.12 | 32.7704 | 31.42 | 32.4304 | 4.0538 | +0.21 (+0.65%) | 3,808,800 |
| 15 Apr 2005 | USD | 33.3696 | 33.3696 | 31.7504 | 32.22 | 4.0275 | -1.14 (-3.42%) | 3,097,600 |
| 14 Apr 2005 | USD | 33.3496 | 34.24 | 33.2 | 33.36 | 4.17 | +0.26 (+0.79%) | 6,005,600 |
| 13 Apr 2005 | USD | 34.76 | 34.7704 | 32.9504 | 33.1 | 4.1375 | -1.79 (-5.13%) | 5,955,200 |
| 12 Apr 2005 | USD | 35.9 | 35.9504 | 34.4304 | 34.8896 | 4.3612 | -1.381 (-3.81%) | 6,256,800 |
| 11 Apr 2005 | USD | 36.38 | 36.7096 | 35.5 | 36.2704 | 4.5338 | -0.11 (-0.30%) | 4,024,000 |
| 8 Apr 2005 | USD | 37.5 | 37.5496 | 36.3 | 36.38 | 4.5475 | -1.2 (-3.19%) | 2,918,400 |
| 7 Apr 2005 | USD | 38.4504 | 38.6896 | 37.14 | 37.58 | 4.6975 | -0.55 (-1.44%) | 3,035,200 |
