| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | USD | 39.22 | 40.15 | 39.22 | 39.35 | 39.35 | +0.01 (+0.03%) | 667,593 |
| 12 May 2005 | USD | 39.18 | 39.65 | 38.99 | 39.34 | 39.34 | +0.14 (+0.36%) | 593,122 |
| 11 May 2005 | USD | 39.04 | 39.44 | 38.45 | 39.2 | 39.2 | +0.59 (+1.53%) | 462,563 |
| 10 May 2005 | USD | 39.27 | 39.27 | 38.6 | 38.61 | 38.61 | -0.7 (-1.78%) | 669,479 |
| 9 May 2005 | USD | 38.82 | 39.35 | 38.82 | 39.31 | 39.31 | +0.34 (+0.87%) | 476,759 |
| 6 May 2005 | USD | 39.02 | 39.38 | 38.83 | 38.97 | 38.97 | +0.3 (+0.78%) | 643,147 |
| 5 May 2005 | USD | 39.05 | 39.77 | 38.16 | 38.67 | 38.67 | -0.37 (-0.95%) | 1,308,196 |
| 4 May 2005 | USD | 38.72 | 40.75 | 38.33 | 39.04 | 39.04 | +1.51 (+4.02%) | 1,995,894 |
| 3 May 2005 | USD | 37.65 | 38.54 | 37.52 | 37.53 | 37.53 | -0.28 (-0.74%) | 882,308 |
| 2 May 2005 | USD | 37.25 | 38.31 | 37.25 | 37.81 | 37.81 | +0.43 (+1.15%) | 479,554 |
| 29 Apr 2005 | USD | 37.14 | 37.53 | 36.63 | 37.38 | 37.38 | +0.52 (+1.41%) | 820,714 |
| 28 Apr 2005 | USD | 38.13 | 38.24 | 36.78 | 36.86 | 36.86 | -1.49 (-3.89%) | 1,477,297 |
| 27 Apr 2005 | USD | 38.49 | 38.73 | 38.33 | 38.35 | 38.35 | +0.45 (+1.19%) | 854,877 |
| 26 Apr 2005 | USD | 38.3 | 38.3 | 37.89 | 37.9 | 37.9 | -0.35 (-0.92%) | 293,633 |
| 25 Apr 2005 | USD | 38.13 | 38.35 | 37.73 | 38.25 | 38.25 | +0.39 (+1.03%) | 478,210 |
| 22 Apr 2005 | USD | 38.35 | 38.35 | 37.5 | 37.86 | 37.86 | -0.44 (-1.15%) | 361,065 |
| 21 Apr 2005 | USD | 37.83 | 38.59 | 37.78 | 38.3 | 38.3 | +0.49 (+1.30%) | 602,690 |
| 20 Apr 2005 | USD | 38.9 | 39 | 37.56 | 37.81 | 37.81 | -1.11 (-2.85%) | 576,222 |
| 19 Apr 2005 | USD | 38.77 | 39.23 | 38.73 | 38.92 | 38.92 | +0.33 (+0.86%) | 944,974 |
| 18 Apr 2005 | USD | 39.07 | 39.22 | 37.93 | 38.59 | 38.59 | -0.38 (-0.98%) | 913,459 |
| 15 Apr 2005 | USD | 39.07 | 39.61 | 38.75 | 38.97 | 38.97 | -0.33 (-0.84%) | 406,025 |
| 14 Apr 2005 | USD | 39.76 | 40.27 | 39.14 | 39.3 | 39.3 | -0.54 (-1.36%) | 692,683 |
| 13 Apr 2005 | USD | 40.7 | 40.7 | 39.75 | 39.84 | 39.84 | -0.91 (-2.23%) | 421,116 |
| 12 Apr 2005 | USD | 40.69 | 40.75 | 40.03 | 40.75 | 40.75 | +0.11 (+0.27%) | 491,433 |
| 11 Apr 2005 | USD | 40.54 | 40.72 | 40.21 | 40.64 | 40.64 | +0.06 (+0.15%) | 375,520 |
| 8 Apr 2005 | USD | 40.52 | 40.74 | 40.16 | 40.58 | 40.58 | -0.09 (-0.22%) | 457,390 |
| 7 Apr 2005 | USD | 40.07 | 40.67 | 39.85 | 40.67 | 40.67 | +0.62 (+1.55%) | 277,829 |
| 6 Apr 2005 | USD | 40.21 | 40.6 | 39.89 | 40.05 | 40.05 | -0.24 (-0.60%) | 465,704 |
| 5 Apr 2005 | USD | 40.03 | 40.46 | 39.91 | 40.29 | 40.29 | +0.25 (+0.62%) | 388,211 |
| 4 Apr 2005 | USD | 40.55 | 40.64 | 39.74 | 40.04 | 40.04 | -0.47 (-1.16%) | 618,667 |
