| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 50.5 | 53.99 | 50.5 | 53.38 | 53.38 | +2.92 (+5.79%) | 412,057 |
| 17 May 2005 | USD | 48.27 | 50.5 | 47.85 | 50.46 | 50.46 | +2.19 (+4.54%) | 201,838 |
| 16 May 2005 | USD | 48.35 | 48.8 | 48.02 | 48.27 | 48.27 | -0.29 (-0.60%) | 123,738 |
| 13 May 2005 | USD | 49.51 | 49.6 | 48.05 | 48.56 | 48.56 | -0.88 (-1.78%) | 95,501 |
| 12 May 2005 | USD | 50.05 | 50.66 | 49.02 | 49.44 | 49.44 | -0.61 (-1.22%) | 103,133 |
| 11 May 2005 | USD | 50.35 | 50.35 | 48.9 | 50.05 | 50.05 | -0.21 (-0.42%) | 164,597 |
| 10 May 2005 | USD | 50.78 | 51.69 | 50.14 | 50.26 | 50.26 | -0.95 (-1.86%) | 111,036 |
| 9 May 2005 | USD | 51.05 | 51.27 | 49.8 | 51.21 | 51.21 | +0.06 (+0.12%) | 129,109 |
| 6 May 2005 | USD | 51.38 | 51.98 | 50.88 | 51.15 | 51.15 | +0.08 (+0.16%) | 94,708 |
| 5 May 2005 | USD | 50.5 | 51.32 | 50 | 51.07 | 51.07 | +0.64 (+1.27%) | 272,472 |
| 4 May 2005 | USD | 49.75 | 50.65 | 49.75 | 50.43 | 50.43 | +0.82 (+1.65%) | 130,286 |
| 3 May 2005 | USD | 48.9 | 49.71 | 48.63 | 49.61 | 49.61 | +0.74 (+1.51%) | 95,164 |
| 2 May 2005 | USD | 48.65 | 48.89 | 48.37 | 48.87 | 48.87 | +0.41 (+0.85%) | 246,776 |
| 29 Apr 2005 | USD | 48.79 | 49.44 | 48.23 | 48.46 | 48.46 | +0.07 (+0.14%) | 182,585 |
| 28 Apr 2005 | USD | 49.78 | 49.78 | 47.91 | 48.39 | 48.39 | -1.51 (-3.03%) | 241,760 |
| 27 Apr 2005 | USD | 50.24 | 50.32 | 49.35 | 49.9 | 49.9 | -0.3 (-0.60%) | 281,345 |
| 26 Apr 2005 | USD | 50.45 | 50.75 | 50.06 | 50.2 | 50.2 | -0.51 (-1.01%) | 130,004 |
| 25 Apr 2005 | USD | 50.98 | 51.17 | 50.11 | 50.71 | 50.71 | -0.29 (-0.57%) | 139,384 |
| 22 Apr 2005 | USD | 51.65 | 51.75 | 50.5 | 51 | 51 | -0.85 (-1.64%) | 109,754 |
| 21 Apr 2005 | USD | 51.23 | 51.92 | 51.1 | 51.85 | 51.85 | +0.7 (+1.37%) | 167,996 |
| 20 Apr 2005 | USD | 51.73 | 52.1 | 50.1 | 51.15 | 51.15 | -0.87 (-1.67%) | 225,888 |
| 19 Apr 2005 | USD | 52.08 | 52.61 | 51.6 | 52.02 | 52.02 | -0.09 (-0.17%) | 266,874 |
| 18 Apr 2005 | USD | 51.8 | 52.48 | 51.18 | 52.11 | 52.11 | +0.11 (+0.21%) | 165,565 |
| 15 Apr 2005 | USD | 51.79 | 52.5 | 51.79 | 52 | 52 | +0.25 (+0.48%) | 193,549 |
| 14 Apr 2005 | USD | 51.54 | 52.36 | 50.7 | 51.75 | 51.75 | +0.56 (+1.09%) | 150,287 |
| 13 Apr 2005 | USD | 52.37 | 52.87 | 50.15 | 51.19 | 51.19 | -1.34 (-2.55%) | 409,773 |
| 12 Apr 2005 | USD | 52.14 | 53.03 | 51.29 | 52.53 | 52.53 | -0.95 (-1.78%) | 349,764 |
| 11 Apr 2005 | USD | 52.49 | 53.63 | 52.49 | 53.48 | 53.48 | +0.89 (+1.69%) | 232,196 |
| 8 Apr 2005 | USD | 52.75 | 52.87 | 52.2 | 52.59 | 52.59 | -0.46 (-0.87%) | 140,562 |
| 7 Apr 2005 | USD | 52.41 | 53.4 | 51.659 | 53.05 | 53.05 | +0.49 (+0.93%) | 170,177 |
