| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 35.25 | 36.43 | 35.25 | 35.97 | 23.98 | +0.63 (+1.78%) | 217,498 |
| 17 May 2005 | USD | 34.45 | 35.45 | 33.8 | 35.34 | 23.56 | +0.89 (+2.58%) | 138,560 |
| 16 May 2005 | USD | 33.25 | 34.6 | 33.14 | 34.45 | 22.9667 | +1.225 (+3.69%) | 197,015 |
| 13 May 2005 | USD | 34.64 | 35.91 | 32.01 | 33.225 | 22.15 | -1.395 (-4.03%) | 406,952 |
| 12 May 2005 | USD | 37.7 | 39.2 | 33.06 | 34.62 | 23.08 | -2.73 (-7.31%) | 961,588 |
| 11 May 2005 | USD | 35.75 | 37.46 | 35.75 | 37.35 | 24.9 | +2.01 (+5.69%) | 631,844 |
| 10 May 2005 | USD | 34.02 | 35.88 | 33.68 | 35.34 | 23.56 | +1.41 (+4.16%) | 367,003 |
| 9 May 2005 | USD | 34.99 | 35 | 33.12 | 33.93 | 22.62 | -0.73 (-2.11%) | 141,095 |
| 6 May 2005 | USD | 34.44 | 35.64 | 34.28 | 34.66 | 23.1067 | +0.56 (+1.64%) | 244,476 |
| 5 May 2005 | USD | 33 | 34.97 | 32.86 | 34.1 | 22.7333 | +1.17 (+3.55%) | 230,498 |
| 4 May 2005 | USD | 32.58 | 33.09 | 32.54 | 32.93 | 21.9533 | +0.59 (+1.82%) | 174,198 |
| 3 May 2005 | USD | 32.53 | 33 | 32 | 32.34 | 21.56 | +0.74 (+2.34%) | 367,391 |
| 2 May 2005 | USD | 32.02 | 32.044 | 30.68 | 31.6 | 21.0667 | +0.04 (+0.13%) | 76,734 |
| 29 Apr 2005 | USD | 30.95 | 31.85 | 30.67 | 31.56 | 21.04 | +0.63 (+2.04%) | 115,376 |
| 28 Apr 2005 | USD | 31.5 | 31.5 | 30.35 | 30.93 | 20.62 | -0.49 (-1.56%) | 90,029 |
| 27 Apr 2005 | USD | 31.75 | 31.86 | 31.25 | 31.42 | 20.9467 | -0.35 (-1.10%) | 129,165 |
| 26 Apr 2005 | USD | 31.66 | 32.52 | 31.4 | 31.77 | 21.18 | +0.26 (+0.83%) | 175,901 |
| 25 Apr 2005 | USD | 30.5 | 31.66 | 30.5 | 31.51 | 21.0067 | +0.92 (+3.01%) | 169,565 |
| 22 Apr 2005 | USD | 30.53 | 30.98 | 30.23 | 30.59 | 20.3933 | +0.25 (+0.82%) | 273,589 |
| 21 Apr 2005 | USD | 31.8 | 32.78 | 28.6 | 30.34 | 20.2267 | -0.45 (-1.46%) | 657,684 |
| 20 Apr 2005 | USD | 32.98 | 32.98 | 30.61 | 30.79 | 20.5267 | -1.43 (-4.44%) | 174,767 |
| 19 Apr 2005 | USD | 32.01 | 32.38 | 31.59 | 32.22 | 21.48 | +0.43 (+1.35%) | 78,996 |
| 18 Apr 2005 | USD | 30.75 | 32.12 | 30.61 | 31.79 | 21.1933 | +0.76 (+2.45%) | 188,004 |
| 15 Apr 2005 | USD | 31.16 | 31.78 | 30.51 | 31.03 | 20.6867 | -0.42 (-1.34%) | 168,599 |
| 14 Apr 2005 | USD | 32.92 | 33.09 | 30.94 | 31.45 | 20.9667 | -1.71 (-5.16%) | 247,781 |
| 13 Apr 2005 | USD | 32.06 | 33.4 | 32.06 | 33.16 | 22.1067 | +0.63 (+1.94%) | 97,271 |
| 12 Apr 2005 | USD | 33.98 | 33.98 | 31.91 | 32.53 | 21.6867 | -1.31 (-3.87%) | 238,427 |
| 11 Apr 2005 | USD | 33.25 | 34 | 33.07 | 33.84 | 22.56 | +0.36 (+1.08%) | 127,565 |
| 8 Apr 2005 | USD | 33.6 | 34.23 | 33 | 33.48 | 22.32 | -0.02 (-0.06%) | 109,101 |
| 7 Apr 2005 | USD | 33.99 | 34.21 | 33.5 | 33.5 | 22.3333 | -0.6 (-1.76%) | 92,166 |
