| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | USD | 41.24 | 41.31 | 41.07 | 41.27 | 13.7567 | +0.12 (+0.29%) | 33,400 |
| 26 May 2005 | USD | 40.98 | 41.24 | 40.95 | 41.15 | 13.7167 | +0.35 (+0.86%) | 113,900 |
| 25 May 2005 | USD | 40.89 | 40.91 | 40.61 | 40.8 | 13.6 | -0.13 (-0.32%) | 117,700 |
| 24 May 2005 | USD | 40.95 | 41.01 | 40.77 | 40.93 | 13.6433 | -0.01 (-0.02%) | 67,600 |
| 23 May 2005 | USD | 40.64 | 41 | 40.64 | 40.94 | 13.6467 | +0.24 (+0.59%) | 52,200 |
| 20 May 2005 | USD | 40.72 | 40.73 | 40.52 | 40.7 | 13.5667 | -0.03 (-0.07%) | 44,900 |
| 19 May 2005 | USD | 40.65 | 40.73 | 40.5 | 40.73 | 13.5767 | +0.18 (+0.44%) | 128,500 |
| 18 May 2005 | USD | 40.25 | 40.65 | 40.25 | 40.55 | 13.5167 | +0.45 (+1.12%) | 104,000 |
| 17 May 2005 | USD | 39.76 | 40.12 | 39.614 | 40.1 | 13.3667 | +0.3 (+0.75%) | 43,600 |
| 16 May 2005 | USD | 39.43 | 39.8 | 39.43 | 39.8 | 13.2667 | +0.43 (+1.09%) | 90,000 |
| 13 May 2005 | USD | 39.65 | 39.78 | 39.11 | 39.37 | 13.1233 | -0.24 (-0.61%) | 44,500 |
| 12 May 2005 | USD | 40.16 | 40.16 | 39.6 | 39.61 | 13.2033 | -0.52 (-1.30%) | 27,700 |
| 11 May 2005 | USD | 40 | 40.16 | 39.73 | 40.13 | 13.3767 | +0.17 (+0.43%) | 35,800 |
| 10 May 2005 | USD | 40.17 | 40.24 | 39.85 | 39.96 | 13.32 | -0.39 (-0.97%) | 30,400 |
| 9 May 2005 | USD | 40.87 | 40.87 | 39.96 | 40.35 | 13.45 | +0.26 (+0.65%) | 40,400 |
| 6 May 2005 | USD | 40.24 | 40.26 | 40 | 40.09 | 13.3633 | +0.01 (+0.02%) | 37,400 |
| 5 May 2005 | USD | 40.14 | 40.24 | 39.85 | 40.08 | 13.36 | +0.02 (+0.05%) | 50,600 |
| 4 May 2005 | USD | 39.65 | 40.1 | 39.65 | 40.06 | 13.3533 | +0.59 (+1.49%) | 48,300 |
| 3 May 2005 | USD | 39.36 | 39.74 | 39.36 | 39.47 | 13.1567 | +0.08 (+0.20%) | 33,700 |
| 2 May 2005 | USD | 39.27 | 39.41 | 39.1 | 39.39 | 13.13 | +0.29 (+0.74%) | 30,000 |
| 29 Apr 2005 | USD | 38.92 | 39.12 | 38.5 | 39.1 | 13.0333 | +0.39 (+1.01%) | 44,500 |
| 28 Apr 2005 | USD | 39.08 | 39.09 | 38.68 | 38.71 | 12.9033 | -0.47 (-1.20%) | 78,300 |
| 27 Apr 2005 | USD | 38.92 | 39.33 | 38.734 | 39.18 | 13.06 | +0.11 (+0.28%) | 34,500 |
| 26 Apr 2005 | USD | 39.4 | 39.56 | 39 | 39.07 | 13.0233 | -0.43 (-1.09%) | 48,600 |
| 25 Apr 2005 | USD | 39.34 | 39.56 | 39.33 | 39.5 | 13.1667 | +0.35 (+0.89%) | 30,200 |
| 22 Apr 2005 | USD | 39.32 | 39.36 | 38.75 | 39.15 | 13.05 | -0.26 (-0.66%) | 60,900 |
| 21 Apr 2005 | USD | 38.84 | 39.45 | 38.84 | 39.41 | 13.1367 | +0.71 (+1.83%) | 84,300 |
| 20 Apr 2005 | USD | 39.25 | 39.34 | 38.6 | 38.7 | 12.9 | -0.53 (-1.35%) | 59,200 |
| 19 Apr 2005 | USD | 38.92 | 39.35 | 38.92 | 39.23 | 13.0767 | +0.38 (+0.98%) | 54,200 |
| 18 Apr 2005 | USD | 38.82 | 38.99 | 38.65 | 38.85 | 12.95 | -0.03 (-0.08%) | 51,600 |
