| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 46 | 46.26 | 45.13 | 46.05 | 46.05 | +0.29 (+0.63%) | 412,022 |
| 10 May 2005 | USD | 46.2 | 46.494 | 45.58 | 45.76 | 45.76 | -0.58 (-1.25%) | 535,913 |
| 9 May 2005 | USD | 45.4 | 46.41 | 45.06 | 46.34 | 46.34 | +0.94 (+2.07%) | 561,307 |
| 6 May 2005 | USD | 44.48 | 45.86 | 44.48 | 45.4 | 45.4 | +0.68 (+1.52%) | 954,919 |
| 5 May 2005 | USD | 42.8 | 45.3 | 42.8 | 44.72 | 44.72 | +2.77 (+6.60%) | 1,405,614 |
| 4 May 2005 | USD | 39.92 | 42.15 | 39.8 | 41.95 | 41.95 | +1.85 (+4.61%) | 1,478,614 |
| 3 May 2005 | USD | 39.8 | 40.28 | 39.66 | 40.1 | 40.1 | +0.36 (+0.91%) | 870,569 |
| 2 May 2005 | USD | 37.14 | 39.8 | 37.14 | 39.74 | 39.74 | +2.53 (+6.80%) | 1,035,854 |
| 29 Apr 2005 | USD | 37.88 | 38.71 | 36.6 | 37.21 | 37.21 | -0.67 (-1.77%) | 1,266,438 |
| 28 Apr 2005 | USD | 39.75 | 39.87 | 37.46 | 37.88 | 37.88 | -2.24 (-5.58%) | 777,435 |
| 27 Apr 2005 | USD | 40.12 | 41.1 | 39.16 | 40.12 | 40.12 | -0.31 (-0.77%) | 641,647 |
| 26 Apr 2005 | USD | 40.59 | 41.23 | 40.13 | 40.43 | 40.43 | -0.56 (-1.37%) | 313,479 |
| 25 Apr 2005 | USD | 39.59 | 41.07 | 39.59 | 40.99 | 40.99 | +1.2 (+3.02%) | 379,431 |
| 22 Apr 2005 | USD | 41.19 | 41.37 | 39.71 | 39.79 | 39.79 | -1.66 (-4.00%) | 638,674 |
| 21 Apr 2005 | USD | 39.79 | 41.79 | 39.51 | 41.45 | 41.45 | +2.4 (+6.15%) | 1,120,312 |
| 20 Apr 2005 | USD | 41.49 | 41.72 | 38.96 | 39.05 | 39.05 | -2.05 (-4.99%) | 859,173 |
| 19 Apr 2005 | USD | 39.3 | 41.89 | 39.05 | 41.1 | 41.1 | +2.02 (+5.17%) | 1,185,310 |
| 18 Apr 2005 | USD | 39.42 | 40.13 | 38.1 | 39.08 | 39.08 | -0.48 (-1.21%) | 1,442,698 |
| 15 Apr 2005 | USD | 41.6 | 42.3 | 39.42 | 39.56 | 39.56 | -2.28 (-5.45%) | 964,619 |
| 14 Apr 2005 | USD | 42.19 | 42.6 | 41.45 | 41.84 | 41.84 | -0.03 (-0.07%) | 752,820 |
| 13 Apr 2005 | USD | 42.41 | 42.89 | 41.8 | 41.87 | 41.87 | -0.34 (-0.81%) | 542,535 |
| 12 Apr 2005 | USD | 42.43 | 43.4 | 41.7 | 42.21 | 42.21 | -0.42 (-0.99%) | 687,482 |
| 11 Apr 2005 | USD | 42.66 | 42.8 | 42.2 | 42.63 | 42.63 | +0.31 (+0.73%) | 583,274 |
| 8 Apr 2005 | USD | 42.09 | 43 | 42.01 | 42.32 | 42.32 | +0.45 (+1.07%) | 587,212 |
| 7 Apr 2005 | USD | 42.29 | 42.69 | 40.25 | 41.87 | 41.87 | -2.85 (-6.37%) | 3,363,748 |
| 6 Apr 2005 | USD | 46.81 | 46.91 | 44.7 | 44.72 | 44.72 | -1.74 (-3.75%) | 1,105,314 |
| 5 Apr 2005 | USD | 46.25 | 46.79 | 46 | 46.46 | 46.46 | +0.18 (+0.39%) | 801,041 |
| 4 Apr 2005 | USD | 46.7 | 46.8 | 45.67 | 46.28 | 46.28 | -0.35 (-0.75%) | 748,172 |
| 1 Apr 2005 | USD | 48.2 | 48.26 | 46.16 | 46.63 | 46.63 | -1.12 (-2.35%) | 632,114 |
| 31 Mar 2005 | USD | 48.58 | 48.58 | 47.24 | 47.75 | 47.75 | -0.49 (-1.02%) | 529,103 |
