| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 31.82 | 32.25 | 31.55 | 32.2 | 32.2 | +0.32 (+1.00%) | 188,497 |
| 10 May 2005 | USD | 32.06 | 32.27 | 31.82 | 31.88 | 31.88 | -0.27 (-0.84%) | 223,012 |
| 9 May 2005 | USD | 32.44 | 32.77 | 32.02 | 32.15 | 32.15 | -0.42 (-1.29%) | 336,512 |
| 6 May 2005 | USD | 32.71 | 32.83 | 32.3 | 32.57 | 32.57 | +0.15 (+0.46%) | 218,580 |
| 5 May 2005 | USD | 32.9 | 32.9 | 32.1 | 32.42 | 32.42 | -0.27 (-0.83%) | 341,308 |
| 4 May 2005 | USD | 32.18 | 32.8 | 32.07 | 32.69 | 32.69 | +0.53 (+1.65%) | 215,477 |
| 3 May 2005 | USD | 32.35 | 32.59 | 31.95 | 32.16 | 32.16 | -0.34 (-1.05%) | 218,058 |
| 2 May 2005 | USD | 32.28 | 32.52 | 31.93 | 32.5 | 32.5 | +0.38 (+1.18%) | 522,524 |
| 29 Apr 2005 | USD | 31.47 | 32.12 | 31.3 | 32.12 | 32.12 | +0.52 (+1.65%) | 352,698 |
| 28 Apr 2005 | USD | 31.98 | 31.99 | 31.36 | 31.6 | 31.6 | -0.35 (-1.10%) | 459,239 |
| 27 Apr 2005 | USD | 31.26 | 32.05 | 30.68 | 31.95 | 31.95 | +0.56 (+1.78%) | 925,406 |
| 26 Apr 2005 | USD | 31.77 | 32.1 | 31.34 | 31.39 | 31.39 | -0.56 (-1.75%) | 699,735 |
| 25 Apr 2005 | USD | 32 | 32.05 | 31.82 | 31.95 | 31.95 | -0.05 (-0.16%) | 737,436 |
| 22 Apr 2005 | USD | 33.21 | 33.21 | 31.79 | 32 | 32 | -1.22 (-3.67%) | 576,978 |
| 21 Apr 2005 | USD | 33.18 | 33.49 | 32.71 | 33.22 | 33.22 | +0.24 (+0.73%) | 658,130 |
| 20 Apr 2005 | USD | 33.99 | 33.99 | 32.97 | 32.98 | 32.98 | -0.86 (-2.54%) | 719,301 |
| 19 Apr 2005 | USD | 33.79 | 34.25 | 33.55 | 33.84 | 33.84 | +0.02 (+0.06%) | 605,119 |
| 18 Apr 2005 | USD | 32.38 | 34.05 | 32.08 | 33.82 | 33.82 | +1.95 (+6.12%) | 1,148,698 |
| 15 Apr 2005 | USD | 33.74 | 33.85 | 31.6 | 31.87 | 31.87 | -2.62 (-7.60%) | 2,971,138 |
| 14 Apr 2005 | USD | 35.45 | 35.57 | 34.49 | 34.49 | 34.49 | -1.01 (-2.85%) | 387,702 |
| 13 Apr 2005 | USD | 36.54 | 36.54 | 35.32 | 35.5 | 35.5 | -0.94 (-2.58%) | 339,634 |
| 12 Apr 2005 | USD | 35.5 | 36.51 | 35.07 | 36.44 | 36.44 | +0.84 (+2.36%) | 421,756 |
| 11 Apr 2005 | USD | 36.26 | 36.26 | 35.51 | 35.6 | 35.6 | -0.46 (-1.28%) | 295,428 |
| 8 Apr 2005 | USD | 36.12 | 36.3568 | 35.78 | 36.06 | 36.06 | -0.23 (-0.63%) | 464,147 |
| 7 Apr 2005 | USD | 36.5 | 36.71 | 36.2 | 36.29 | 36.29 | -0.19 (-0.52%) | 424,746 |
| 6 Apr 2005 | USD | 36.69 | 36.98 | 36.38 | 36.48 | 36.48 | -0.05 (-0.14%) | 419,457 |
| 5 Apr 2005 | USD | 36.13 | 36.86 | 36.13 | 36.53 | 36.53 | +0.23 (+0.63%) | 419,021 |
| 4 Apr 2005 | USD | 36.22 | 36.42 | 35.81 | 36.3 | 36.3 | +0.21 (+0.58%) | 413,083 |
| 1 Apr 2005 | USD | 37.29 | 37.3 | 36.01 | 36.09 | 36.09 | -0.83 (-2.25%) | 378,381 |
| 31 Mar 2005 | USD | 37.25 | 37.31 | 36.75 | 36.92 | 36.92 | -0.28 (-0.75%) | 370,181 |
