| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | USD | 62.45 | 62.45 | 62.45 | 62.45 | 15.6125 | +1.4 (+2.29%) | 0 |
| 3 May 2005 | USD | 61.05 | 61.15 | 60.25 | 61.05 | 15.2625 | +0.9 (+1.50%) | 605,776 |
| 2 May 2005 | USD | 60.15 | 66.55 | 59.65 | 60.15 | 15.0375 | -0.25 (-0.41%) | 342,921 |
| 29 Apr 2005 | USD | 60.4 | 60.5 | 59.95 | 60.4 | 15.1 | 0.0 (0.0%) | 308,791 |
| 28 Apr 2005 | USD | 60.4 | 60.85 | 60.2 | 60.4 | 15.1 | -0.15 (-0.25%) | 434,453 |
| 27 Apr 2005 | USD | 60.55 | 60.85 | 60.05 | 60.55 | 15.1375 | -0.05 (-0.08%) | 568,039 |
| 26 Apr 2005 | USD | 60.6 | 61.25 | 60 | 60.6 | 15.15 | +2.43 (+4.18%) | 909,185 |
| 25 Apr 2005 | USD | 58.17 | 58.8 | 57.9 | 58.17 | 14.5425 | -0.83 (-1.41%) | 112,533 |
| 22 Apr 2005 | USD | 59 | 59.45 | 59 | 59 | 14.75 | -0.4 (-0.67%) | 75,277 |
| 21 Apr 2005 | USD | 59.4 | 59.45 | 59 | 59.4 | 14.85 | +0.13 (+0.22%) | 70,338 |
| 20 Apr 2005 | USD | 59.27 | 59.5 | 58.65 | 59.27 | 14.8175 | -0.53 (-0.89%) | 96,796 |
| 19 Apr 2005 | USD | 59.8 | 60.15 | 59.25 | 59.8 | 14.95 | +1.65 (+2.84%) | 213,595 |
| 18 Apr 2005 | USD | 58.15 | 58.5 | 57.75 | 58.15 | 14.5375 | -0.45 (-0.77%) | 157,522 |
| 15 Apr 2005 | USD | 58.6 | 58.95 | 56.9123 | 58.6 | 14.65 | +4 (+7.33%) | 857,710 |
| 14 Apr 2005 | USD | 54.6 | 54.7 | 53.9 | 54.6 | 13.65 | -0.15 (-0.27%) | 43,796 |
| 13 Apr 2005 | USD | 54.75 | 54.75 | 54 | 54.75 | 13.6875 | -0.05 (-0.09%) | 50,615 |
| 12 Apr 2005 | USD | 54.8 | 54.85 | 54.2 | 54.8 | 13.7 | +0.1 (+0.18%) | 66,068 |
| 11 Apr 2005 | USD | 54.7 | 55.1 | 54.5 | 54.7 | 13.675 | +0.2 (+0.37%) | 84,466 |
| 8 Apr 2005 | USD | 54.5 | 54.5 | 54 | 54.5 | 13.625 | 0.0 (0.0%) | 105,872 |
| 7 Apr 2005 | USD | 54.5 | 54.85 | 54.25 | 54.5 | 13.625 | -0.75 (-1.36%) | 116,728 |
| 6 Apr 2005 | USD | 55.25 | 55.3 | 54.2 | 55.25 | 13.8125 | +1.15 (+2.13%) | 91,019 |
| 5 Apr 2005 | USD | 54.1 | 54.2 | 53.8 | 54.1 | 13.525 | +0.65 (+1.22%) | 256,584 |
| 4 Apr 2005 | USD | 53.45 | 53.6 | 53.1 | 53.45 | 13.3625 | -0.3 (-0.56%) | 233,452 |
| 1 Apr 2005 | USD | 53.75 | 53.85 | 53.35 | 53.75 | 13.4375 | -0.23 (-0.43%) | 102,306 |
| 31 Mar 2005 | USD | 53.98 | 54.1 | 53.64 | 53.98 | 13.495 | -0.12 (-0.22%) | 182,431 |
| 30 Mar 2005 | USD | 54.1 | 54.25 | 53.9 | 54.1 | 13.525 | +0.05 (+0.09%) | 86,690 |
| 29 Mar 2005 | USD | 54.05 | 54.15 | 53.6 | 54.05 | 13.5125 | +0.6 (+1.12%) | 132,916 |
| 28 Mar 2005 | USD | 53.45 | 53.6 | 52.45 | 53.45 | 13.3625 | -0.3 (-0.56%) | 86,407 |
| 25 Mar 2005 | USD | 53.75 | 53.75 | 53.75 | 53.75 | 13.4375 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 53.75 | 53.8 | 53.5 | 53.75 | 13.4375 | -0.49 (-0.90%) | 45,916 |
