| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 64.09 | 64.11 | 63.3 | 64.05 | 16.0125 | +0.17 (+0.27%) | 7,400 |
| 10 May 2005 | USD | 64.12 | 64.28 | 63.8 | 63.88 | 15.97 | -0.65 (-1.01%) | 5,300 |
| 9 May 2005 | USD | 64.05 | 64.59 | 63.89 | 64.53 | 16.1325 | +0.42 (+0.66%) | 2,700 |
| 6 May 2005 | USD | 64.32 | 64.32 | 63.93 | 64.11 | 16.0275 | +0.28 (+0.44%) | 6,100 |
| 5 May 2005 | USD | 64.07 | 64.21 | 63.57 | 63.83 | 15.9575 | +0.04 (+0.06%) | 7,400 |
| 4 May 2005 | USD | 62.9 | 63.79 | 62.88 | 63.79 | 15.9475 | +1.16 (+1.85%) | 11,000 |
| 3 May 2005 | USD | 62.88 | 63.22 | 62.49 | 62.63 | 15.6575 | -0.25 (-0.40%) | 3,700 |
| 2 May 2005 | USD | 62.64 | 62.88 | 62.38 | 62.88 | 15.72 | +0.77 (+1.24%) | 5,000 |
| 29 Apr 2005 | USD | 62.32 | 62.32 | 61.22 | 62.11 | 15.5275 | +0.24 (+0.39%) | 14,100 |
| 28 Apr 2005 | USD | 62.77 | 62.79 | 61.7 | 61.87 | 15.4675 | -1.2 (-1.90%) | 8,200 |
| 27 Apr 2005 | USD | 63 | 63.4 | 62.25 | 63.07 | 15.7675 | -0.13 (-0.21%) | 5,100 |
| 26 Apr 2005 | USD | 63.77 | 64 | 63.2 | 63.2 | 15.8 | -0.6 (-0.94%) | 4,600 |
| 25 Apr 2005 | USD | 63.48 | 63.86 | 63.46 | 63.8 | 15.95 | +0.59 (+0.93%) | 5,100 |
| 22 Apr 2005 | USD | 64 | 64 | 62.73 | 63.21 | 15.8025 | -1.12 (-1.74%) | 16,800 |
| 21 Apr 2005 | USD | 63.76 | 64.34 | 63.4 | 64.33 | 16.0825 | +1.32 (+2.09%) | 3,400 |
| 20 Apr 2005 | USD | 63.96 | 64.02 | 62.96 | 63.01 | 15.7525 | -0.98 (-1.53%) | 4,700 |
| 19 Apr 2005 | USD | 63.5 | 64.02 | 63.5 | 63.99 | 15.9975 | +0.8 (+1.27%) | 3,200 |
| 18 Apr 2005 | USD | 63.04 | 63.19 | 62.66 | 63.19 | 15.7975 | +0.8 (+1.28%) | 4,300 |
| 15 Apr 2005 | USD | 63 | 63.63 | 62.26 | 62.39 | 15.5975 | -1.26 (-1.98%) | 11,600 |
| 14 Apr 2005 | USD | 64.62 | 64.87 | 63.65 | 63.65 | 15.9125 | -1.05 (-1.62%) | 15,500 |
| 13 Apr 2005 | USD | 66.03 | 66.03 | 64.7 | 64.7 | 16.175 | -1.35 (-2.04%) | 9,200 |
| 12 Apr 2005 | USD | 65.01 | 66.05 | 64.74 | 66.05 | 16.5125 | +0.64 (+0.98%) | 4,700 |
| 11 Apr 2005 | USD | 65.8 | 65.8 | 65.28 | 65.41 | 16.3525 | -0.49 (-0.74%) | 5,200 |
| 8 Apr 2005 | USD | 66.63 | 66.63 | 65.9 | 65.9 | 16.475 | -0.59 (-0.89%) | 5,100 |
| 7 Apr 2005 | USD | 66.65 | 66.8 | 66.49 | 66.49 | 16.6225 | +0.02 (+0.03%) | 3,900 |
| 6 Apr 2005 | USD | 66.72 | 66.85 | 66.45 | 66.47 | 16.6175 | +0.19 (+0.29%) | 3,100 |
| 5 Apr 2005 | USD | 66.38 | 66.55 | 66.15 | 66.28 | 16.57 | +0.17 (+0.26%) | 3,400 |
| 4 Apr 2005 | USD | 65.85 | 66.11 | 65.387 | 66.11 | 16.5275 | +0.14 (+0.21%) | 4,800 |
| 1 Apr 2005 | USD | 66.05 | 66.05 | 65.67 | 65.97 | 16.4925 | -0.02 (-0.03%) | 4,600 |
| 31 Mar 2005 | USD | 65.97 | 66.21 | 65.97 | 65.99 | 16.4975 | -0.15 (-0.23%) | 2,700 |
