| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 71.023 | 71.9476 | 69.7345 | 71.9309 | 2.1601 | +0.388 (+0.54%) | 7,171,800 |
| 10 May 2005 | USD | 74.5739 | 74.698 | 71.4609 | 71.5431 | 2.1485 | -3.534 (-4.71%) | 6,613,157 |
| 9 May 2005 | USD | 74.9458 | 75.1519 | 74.5739 | 75.0775 | 2.2546 | +0.355 (+0.47%) | 3,644,784 |
| 6 May 2005 | USD | 75.4658 | 75.5649 | 74.3098 | 74.7227 | 2.244 | -0.041 (-0.06%) | 4,659,405 |
| 5 May 2005 | USD | 75.5151 | 76.8035 | 73.7891 | 74.764 | 2.2452 | -1.049 (-1.38%) | 2,947,233 |
| 4 May 2005 | USD | 72.881 | 75.8126 | 72.1213 | 75.8126 | 2.2767 | +3.964 (+5.52%) | 5,218,054 |
| 3 May 2005 | USD | 72.881 | 72.881 | 71.4358 | 71.8487 | 2.1577 | -1.032 (-1.42%) | 4,052,447 |
| 2 May 2005 | USD | 71.8323 | 72.9633 | 71.2542 | 72.881 | 2.1887 | +2.23 (+3.16%) | 4,146,055 |
| 29 Apr 2005 | USD | 71.1052 | 71.4358 | 69.0406 | 70.6512 | 2.1217 | +0.677 (+0.97%) | 7,014,775 |
| 28 Apr 2005 | USD | 73.682 | 73.7566 | 69.7923 | 69.9738 | 2.1014 | -3.708 (-5.03%) | 6,601,079 |
| 27 Apr 2005 | USD | 72.1545 | 74.9458 | 70.9982 | 73.682 | 2.2127 | +1.528 (+2.12%) | 7,183,879 |
| 26 Apr 2005 | USD | 71.2294 | 72.6908 | 70.4946 | 72.1545 | 2.1669 | +1.429 (+2.02%) | 6,906,069 |
| 25 Apr 2005 | USD | 68.7931 | 70.7257 | 68.7024 | 70.7257 | 2.124 | +2.123 (+3.09%) | 3,847,104 |
| 22 Apr 2005 | USD | 68.9833 | 69.4622 | 68.1489 | 68.6032 | 2.0602 | -0.38 (-0.55%) | 3,149,553 |
| 21 Apr 2005 | USD | 67.5544 | 69.0657 | 66.7286 | 68.9833 | 2.0716 | +1.85 (+2.76%) | 3,397,168 |
| 20 Apr 2005 | USD | 68.5453 | 68.5453 | 66.8109 | 67.133 | 2.0161 | -0.991 (-1.45%) | 3,360,932 |
| 19 Apr 2005 | USD | 67.1002 | 68.1489 | 66.8272 | 68.1239 | 2.0458 | +1.982 (+3.00%) | 6,691,670 |
| 18 Apr 2005 | USD | 64.8287 | 66.142 | 64.0277 | 66.142 | 1.9863 | +1.429 (+2.21%) | 4,819,450 |
| 15 Apr 2005 | USD | 66.7698 | 66.7698 | 64.5732 | 64.7131 | 1.9434 | -2.057 (-3.08%) | 8,905,111 |
| 14 Apr 2005 | USD | 69.0492 | 69.47 | 66.522 | 66.7698 | 2.0052 | -2.271 (-3.29%) | 4,599,011 |
| 13 Apr 2005 | USD | 69.1315 | 70.6099 | 68.9498 | 69.0406 | 2.0733 | +0.562 (+0.82%) | 4,067,543 |
| 12 Apr 2005 | USD | 68.5453 | 68.9415 | 67.7027 | 68.4789 | 2.0565 | -0.248 (-0.36%) | 6,223,615 |
| 11 Apr 2005 | USD | 68.5453 | 68.9415 | 68.0908 | 68.7271 | 2.0639 | +0.801 (+1.18%) | 2,766,051 |
| 8 Apr 2005 | USD | 68.2974 | 68.2974 | 67.843 | 67.9259 | 2.0399 | -0.232 (-0.34%) | 1,932,612 |
| 7 Apr 2005 | USD | 67.8185 | 68.3967 | 67.653 | 68.1574 | 2.0468 | +0.273 (+0.40%) | 4,707,720 |
| 6 Apr 2005 | USD | 67.5133 | 68.5038 | 67.4714 | 67.8843 | 2.0386 | +0.66 (+0.98%) | 2,536,553 |
| 5 Apr 2005 | USD | 67.5133 | 67.843 | 66.8521 | 67.2239 | 2.0188 | +0.463 (+0.69%) | 5,260,330 |
| 4 Apr 2005 | USD | 66.4809 | 67.0584 | 66.2824 | 66.7611 | 2.0049 | -0.546 (-0.81%) | 3,164,651 |
| 1 Apr 2005 | USD | 67.9259 | 68.9583 | 67.3068 | 67.3068 | 2.0213 | +0.29 (+0.43%) | 5,815,955 |
| 31 Mar 2005 | USD | 66.8938 | 67.2402 | 66.4888 | 67.0172 | 2.0126 | +0.727 (+1.10%) | 3,807,848 |
