| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | USD | 35.23 | 35.25 | 33.78 | 34.6 | 34.6 | -0.63 (-1.79%) | 2,766,500 |
| 12 May 2005 | USD | 35.45 | 35.52 | 35.06 | 35.23 | 35.23 | -0.12 (-0.34%) | 1,861,100 |
| 11 May 2005 | USD | 35.28 | 35.38 | 35.08 | 35.35 | 35.35 | +0.05 (+0.14%) | 2,112,800 |
| 10 May 2005 | USD | 35.45 | 35.6 | 35.28 | 35.3 | 35.3 | -0.4 (-1.12%) | 2,415,800 |
| 9 May 2005 | USD | 35.85 | 35.92 | 35.42 | 35.7 | 35.7 | -0.13 (-0.36%) | 2,389,800 |
| 6 May 2005 | USD | 35.55 | 36.04 | 35.52 | 35.83 | 35.83 | +0.13 (+0.36%) | 2,856,200 |
| 5 May 2005 | USD | 35.15 | 35.8 | 35.13 | 35.7 | 35.7 | -0.18 (-0.50%) | 3,562,200 |
| 4 May 2005 | USD | 35.35 | 35.91 | 35.24 | 35.88 | 35.88 | +0.53 (+1.50%) | 2,322,900 |
| 3 May 2005 | USD | 35.05 | 35.5 | 34.94 | 35.35 | 35.35 | +0.27 (+0.77%) | 2,359,100 |
| 2 May 2005 | USD | 34.7 | 35.18 | 34.7 | 35.08 | 35.08 | +0.36 (+1.04%) | 1,778,800 |
| 29 Apr 2005 | USD | 34.5 | 34.79 | 34.28 | 34.72 | 34.72 | +0.3 (+0.87%) | 2,362,800 |
| 28 Apr 2005 | USD | 34.6 | 34.83 | 34.3508 | 34.42 | 34.42 | -0.22 (-0.64%) | 1,755,300 |
| 27 Apr 2005 | USD | 34.66 | 34.86 | 34.4 | 34.64 | 34.64 | +0.06 (+0.17%) | 4,782,600 |
| 26 Apr 2005 | USD | 35.48 | 35.5 | 34.58 | 34.58 | 34.58 | -0.9 (-2.54%) | 2,327,800 |
| 25 Apr 2005 | USD | 35.4 | 35.81 | 35.29 | 35.48 | 35.48 | +0.17 (+0.48%) | 2,483,700 |
| 22 Apr 2005 | USD | 34.88 | 35.4 | 34.81 | 35.31 | 35.31 | +0.44 (+1.26%) | 1,723,300 |
| 21 Apr 2005 | USD | 34.4 | 35.04 | 34.38 | 34.87 | 34.87 | +0.39 (+1.13%) | 1,976,900 |
| 20 Apr 2005 | USD | 34.8 | 34.99 | 34.48 | 34.48 | 34.48 | -0.4 (-1.15%) | 1,255,300 |
| 19 Apr 2005 | USD | 34.4 | 34.93 | 34.4 | 34.88 | 34.88 | +0.33 (+0.96%) | 1,441,500 |
| 18 Apr 2005 | USD | 34.18 | 34.65 | 34 | 34.55 | 34.55 | +0.44 (+1.29%) | 1,650,600 |
| 15 Apr 2005 | USD | 34.58 | 34.88 | 34.11 | 34.11 | 34.11 | -0.61 (-1.76%) | 1,853,200 |
| 14 Apr 2005 | USD | 34.9 | 35.1 | 34.65 | 34.72 | 34.72 | -0.26 (-0.74%) | 2,751,700 |
| 13 Apr 2005 | USD | 35.38 | 35.4 | 34.98 | 34.98 | 34.98 | -0.37 (-1.05%) | 1,508,600 |
| 12 Apr 2005 | USD | 35.02 | 35.42 | 34.89 | 35.35 | 35.35 | +0.35 (+1%) | 2,395,000 |
| 11 Apr 2005 | USD | 34.62 | 35.16 | 34.59 | 35 | 35 | +0.37 (+1.07%) | 1,399,600 |
| 8 Apr 2005 | USD | 34.75 | 34.95 | 34.6 | 34.63 | 34.63 | -0.22 (-0.63%) | 944,800 |
| 7 Apr 2005 | USD | 34.73 | 35.09 | 34.65 | 34.85 | 34.85 | +0.16 (+0.46%) | 1,673,400 |
| 6 Apr 2005 | USD | 34.98 | 35.1 | 34.65 | 34.69 | 34.69 | -0.26 (-0.74%) | 1,674,400 |
| 5 Apr 2005 | USD | 34.72 | 35.07 | 34.72 | 34.95 | 34.95 | +0.22 (+0.63%) | 2,323,800 |
| 4 Apr 2005 | USD | 34.37 | 34.76 | 34.19 | 34.73 | 34.73 | +0.48 (+1.40%) | 1,875,300 |
