| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 40.11 | 41.73 | 40 | 40.81 | 40.81 | +0.81 (+2.03%) | 833,931 |
| 17 May 2005 | USD | 38.5 | 40.4 | 38.5 | 40 | 40 | +1.32 (+3.41%) | 851,791 |
| 16 May 2005 | USD | 37.83 | 38.69 | 37.58 | 38.68 | 38.68 | +0.93 (+2.46%) | 430,489 |
| 13 May 2005 | USD | 37.57 | 38.01 | 37.16 | 37.75 | 37.75 | -0.02 (-0.05%) | 811,593 |
| 12 May 2005 | USD | 39 | 40.2 | 37.5 | 37.77 | 37.77 | -0.82 (-2.12%) | 572,765 |
| 11 May 2005 | USD | 36.32 | 38.65 | 36.32 | 38.59 | 38.59 | +2.13 (+5.84%) | 701,337 |
| 10 May 2005 | USD | 36.92 | 36.92 | 35.87 | 36.46 | 36.46 | -0.46 (-1.25%) | 232,853 |
| 9 May 2005 | USD | 36.85 | 36.92 | 35.72 | 36.92 | 36.92 | +0.23 (+0.63%) | 496,390 |
| 6 May 2005 | USD | 37.38 | 37.38 | 36.1 | 36.69 | 36.69 | -0.31 (-0.84%) | 428,337 |
| 5 May 2005 | USD | 36.73 | 37.75 | 36.65 | 37 | 37 | +0.36 (+0.98%) | 384,456 |
| 4 May 2005 | USD | 37.74 | 37.74 | 36.32 | 36.64 | 36.64 | -0.76 (-2.03%) | 566,048 |
| 3 May 2005 | USD | 37.2 | 38.09 | 36.89 | 37.4 | 37.4 | +0.3 (+0.81%) | 424,619 |
| 2 May 2005 | USD | 36.3 | 37.65 | 36.25 | 37.1 | 37.1 | +1.03 (+2.86%) | 685,013 |
| 29 Apr 2005 | USD | 36.25 | 36.58 | 34.3 | 36.07 | 36.07 | -0.2 (-0.55%) | 682,379 |
| 28 Apr 2005 | USD | 34.58 | 37.1 | 34.58 | 36.27 | 36.27 | +1.69 (+4.89%) | 1,113,101 |
| 27 Apr 2005 | USD | 35.23 | 36.71 | 33.28 | 34.58 | 34.58 | +2.9 (+9.15%) | 3,063,570 |
| 26 Apr 2005 | USD | 32.2 | 32.35 | 31.53 | 31.68 | 31.68 | -0.52 (-1.61%) | 169,250 |
| 25 Apr 2005 | USD | 32.08 | 32.97 | 31.23 | 32.2 | 32.2 | +0.35 (+1.10%) | 656,683 |
| 22 Apr 2005 | USD | 32.27 | 32.58 | 31.26 | 31.85 | 31.85 | -0.38 (-1.18%) | 100,747 |
| 21 Apr 2005 | USD | 31.68 | 32.35 | 31.22 | 32.23 | 32.23 | +0.88 (+2.81%) | 133,249 |
| 20 Apr 2005 | USD | 33 | 33.14 | 31.16 | 31.35 | 31.35 | -1.06 (-3.27%) | 264,553 |
| 19 Apr 2005 | USD | 31.03 | 32.49 | 31 | 32.41 | 32.41 | +1.41 (+4.55%) | 592,341 |
| 18 Apr 2005 | USD | 30.5 | 32.06 | 30.4 | 31 | 31 | -0.11 (-0.35%) | 515,483 |
| 15 Apr 2005 | USD | 30.71 | 31.24 | 30.7 | 31.11 | 31.11 | +0.41 (+1.34%) | 346,154 |
| 14 Apr 2005 | USD | 30.99 | 31.48 | 30.37 | 30.7 | 30.7 | -0.31 (-1.00%) | 561,865 |
| 13 Apr 2005 | USD | 31.59 | 31.95 | 31 | 31.01 | 31.01 | -0.66 (-2.08%) | 101,465 |
| 12 Apr 2005 | USD | 31.28 | 31.95 | 31 | 31.67 | 31.67 | +0.08 (+0.25%) | 142,321 |
| 11 Apr 2005 | USD | 31.35 | 32 | 30.93 | 31.59 | 31.59 | +0.395 (+1.27%) | 242,384 |
| 8 Apr 2005 | USD | 31.79 | 31.92 | 30.94 | 31.195 | 31.195 | -0.675 (-2.12%) | 206,346 |
| 7 Apr 2005 | USD | 31.73 | 32.41 | 31.52 | 31.87 | 31.87 | -0.04 (-0.13%) | 260,813 |
