| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | USD | 42.3 | 42.93 | 41.9 | 42.68 | 10.67 | +0.4 (+0.95%) | 6,348,000 |
| 13 May 2005 | USD | 43.4 | 43.62 | 41.74 | 42.28 | 10.57 | -1.12 (-2.58%) | 6,898,000 |
| 12 May 2005 | USD | 45.1 | 45.31 | 43.3 | 43.4 | 10.85 | -1.7 (-3.77%) | 6,096,800 |
| 11 May 2005 | USD | 44.59 | 45.16 | 44.15 | 45.1 | 11.275 | +0.41 (+0.92%) | 3,715,200 |
| 10 May 2005 | USD | 45.88 | 45.88 | 44.42 | 44.69 | 11.1725 | -1.29 (-2.81%) | 4,616,000 |
| 9 May 2005 | USD | 45.67 | 46.1 | 45.25 | 45.98 | 11.495 | +0.56 (+1.23%) | 3,310,400 |
| 6 May 2005 | USD | 45.95 | 45.99 | 45.42 | 45.42 | 11.355 | +0.75 (+1.68%) | 6,059,600 |
| 5 May 2005 | USD | 44 | 44.7 | 43.83 | 44.67 | 11.1675 | +0.81 (+1.85%) | 5,103,600 |
| 4 May 2005 | USD | 42.82 | 44 | 42.82 | 43.86 | 10.965 | +1.13 (+2.64%) | 5,908,000 |
| 3 May 2005 | USD | 42.8 | 42.9 | 42.31 | 42.73 | 10.6825 | -0.08 (-0.19%) | 3,774,400 |
| 2 May 2005 | USD | 42.36 | 42.98 | 41.65 | 42.81 | 10.7025 | +0.88 (+2.10%) | 2,361,200 |
| 29 Apr 2005 | USD | 42.25 | 42.3 | 41.25 | 41.93 | 10.4825 | +0.52 (+1.26%) | 2,939,200 |
| 28 Apr 2005 | USD | 42.23 | 42.27 | 41.29 | 41.41 | 10.3525 | -1.07 (-2.52%) | 4,503,600 |
| 27 Apr 2005 | USD | 43.85 | 43.85 | 42.48 | 42.48 | 10.62 | -1.38 (-3.15%) | 4,024,000 |
| 26 Apr 2005 | USD | 43.25 | 44.03 | 43.25 | 43.86 | 10.965 | +0.11 (+0.25%) | 3,713,200 |
| 25 Apr 2005 | USD | 42.64 | 44.03 | 42.63 | 43.75 | 10.9375 | +1.12 (+2.63%) | 4,626,800 |
| 22 Apr 2005 | USD | 43.95 | 43.95 | 42.41 | 42.63 | 10.6575 | -0.8 (-1.84%) | 3,659,200 |
| 21 Apr 2005 | USD | 43.25 | 43.45 | 42.13 | 43.43 | 10.8575 | +1.18 (+2.79%) | 3,787,600 |
| 20 Apr 2005 | USD | 42.75 | 43.1 | 42.21 | 42.25 | 10.5625 | -0.34 (-0.80%) | 5,230,000 |
| 19 Apr 2005 | USD | 41.7 | 42.64 | 41.7 | 42.59 | 10.6475 | +1.59 (+3.88%) | 4,536,000 |
| 18 Apr 2005 | USD | 40.25 | 41.2 | 40.16 | 41 | 10.25 | -0.13 (-0.32%) | 5,873,200 |
| 15 Apr 2005 | USD | 41.98 | 42.45 | 41.04 | 41.13 | 10.2825 | -1.34 (-3.16%) | 8,583,600 |
| 14 Apr 2005 | USD | 43.43 | 43.62 | 42.09 | 42.47 | 10.6175 | -1 (-2.30%) | 5,471,600 |
| 13 Apr 2005 | USD | 44.3 | 44.46 | 43.42 | 43.47 | 10.8675 | -0.74 (-1.67%) | 4,367,600 |
| 12 Apr 2005 | USD | 44.28 | 44.35 | 43.18 | 44.21 | 11.0525 | -0.07 (-0.16%) | 5,376,000 |
| 11 Apr 2005 | USD | 44.5 | 44.65 | 44.1 | 44.28 | 11.07 | -0.07 (-0.16%) | 2,970,400 |
| 8 Apr 2005 | USD | 44.88 | 44.88 | 44.08 | 44.35 | 11.0875 | -0.45 (-1.00%) | 3,616,000 |
| 7 Apr 2005 | USD | 44.65 | 45.21 | 44.03 | 44.8 | 11.2 | +0.23 (+0.52%) | 4,746,400 |
| 6 Apr 2005 | USD | 44.6 | 45 | 44.3 | 44.57 | 11.1425 | +0.33 (+0.75%) | 4,418,400 |
| 5 Apr 2005 | USD | 45.3 | 45.61 | 44.08 | 44.24 | 11.06 | -0.39 (-0.87%) | 6,000,800 |
