| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | USD | 33.2054 | 34.3988 | 33.1965 | 34.3541 | 13.0531 | +0.969 (+2.90%) | 2,420,883 |
| 3 May 2005 | USD | 32.981 | 33.7079 | 32.7298 | 33.3848 | 12.6849 | +0.395 (+1.20%) | 3,565,779 |
| 2 May 2005 | USD | 32.5861 | 33.0259 | 32.2631 | 32.9899 | 12.5348 | +0.682 (+2.11%) | 4,601,290 |
| 29 Apr 2005 | USD | 31.8592 | 32.308 | 31.8055 | 32.308 | 12.2757 | +0.538 (+1.70%) | 1,341,677 |
| 28 Apr 2005 | USD | 32.3529 | 32.3977 | 31.7513 | 31.7695 | 12.0711 | -0.7 (-2.16%) | 1,936,121 |
| 27 Apr 2005 | USD | 33.0259 | 33.0259 | 32.1644 | 32.4694 | 12.337 | -0.691 (-2.08%) | 2,523,232 |
| 26 Apr 2005 | USD | 32.622 | 34.3722 | 32.4156 | 33.1604 | 12.5996 | +0.574 (+1.76%) | 4,417,121 |
| 25 Apr 2005 | USD | 30.872 | 32.685 | 30.872 | 32.5861 | 12.3814 | +1.732 (+5.61%) | 4,350,551 |
| 22 Apr 2005 | USD | 32.1285 | 32.2631 | 30.6298 | 30.8543 | 11.7234 | -1.149 (-3.59%) | 9,723,415 |
| 21 Apr 2005 | USD | 31.5001 | 32.1734 | 31.3746 | 32.0028 | 12.1597 | +0.574 (+1.83%) | 2,659,599 |
| 20 Apr 2005 | USD | 32.1015 | 32.1196 | 31.4194 | 31.4284 | 11.9415 | -0.673 (-2.10%) | 2,259,589 |
| 19 Apr 2005 | USD | 31.9489 | 32.4245 | 31.9489 | 32.1015 | 12.1973 | +0.458 (+1.45%) | 4,263,452 |
| 18 Apr 2005 | USD | 31.6349 | 31.9489 | 31.1862 | 31.644 | 12.0234 | -0.081 (-0.25%) | 4,600,704 |
| 15 Apr 2005 | USD | 32.308 | 32.3437 | 31.7245 | 31.7245 | 12.054 | -0.709 (-2.19%) | 2,698,017 |
| 14 Apr 2005 | USD | 33.4836 | 33.5463 | 32.308 | 32.4335 | 12.3234 | -1.041 (-3.11%) | 3,091,576 |
| 13 Apr 2005 | USD | 33.5463 | 33.7079 | 33.3526 | 33.4745 | 12.7189 | -0.233 (-0.69%) | 2,732,914 |
| 12 Apr 2005 | USD | 33.2054 | 33.7348 | 32.8644 | 33.7079 | 12.8076 | +0.502 (+1.51%) | 1,327,893 |
| 11 Apr 2005 | USD | 33.2593 | 33.3848 | 32.9182 | 33.2054 | 12.6167 | -0.054 (-0.16%) | 1,127,009 |
| 8 Apr 2005 | USD | 33.4299 | 33.4836 | 33.1694 | 33.2593 | 12.6372 | +0.072 (+0.22%) | 1,895,650 |
| 7 Apr 2005 | USD | 32.4874 | 33.3311 | 32.4874 | 33.1872 | 12.6098 | +0.619 (+1.90%) | 2,297,714 |
| 6 Apr 2005 | USD | 32.4426 | 32.9182 | 32.1734 | 32.5681 | 12.3745 | +0.152 (+0.47%) | 2,002,691 |
| 5 Apr 2005 | USD | 32.9899 | 33.2951 | 32.3348 | 32.4156 | 12.3166 | -0.538 (-1.63%) | 2,342,875 |
| 4 Apr 2005 | USD | 33.1604 | 33.349 | 32.9003 | 32.9541 | 12.5212 | -0.117 (-0.35%) | 2,219,412 |
| 1 Apr 2005 | USD | 32.8463 | 33.4654 | 32.7924 | 33.0709 | 12.5656 | +0.539 (+1.66%) | 3,865,497 |
| 31 Mar 2005 | USD | 32.4156 | 32.7298 | 32.4156 | 32.5323 | 12.3609 | +0.198 (+0.61%) | 5,336,796 |
| 30 Mar 2005 | USD | 32.5323 | 32.9451 | 32.1553 | 32.3348 | 12.2859 | -0.458 (-1.40%) | 5,520,376 |
| 29 Mar 2005 | USD | 33.2054 | 33.4299 | 32.7298 | 32.7924 | 12.4598 | -0.494 (-1.48%) | 3,191,286 |
| 28 Mar 2005 | USD | 33.7798 | 33.8157 | 33.0619 | 33.2862 | 12.6474 | -0.494 (-1.46%) | 3,548,773 |
| 25 Mar 2005 | USD | 33.7798 | 33.7798 | 33.7798 | 33.7798 | 12.8349 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 33.3848 | 33.9323 | 33.2234 | 33.7798 | 12.8349 | +0.413 (+1.24%) | 1,958,702 |
