| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 33.48 | 33.48 | 32.05 | 32.23 | 32.23 | -0.88 (-2.66%) | 98,380 |
| 17 May 2005 | USD | 31.79 | 33.24 | 31.57 | 33.11 | 33.11 | +1.62 (+5.14%) | 120,389 |
| 16 May 2005 | USD | 31.57 | 31.65 | 31.4 | 31.49 | 31.49 | +0.28 (+0.90%) | 72,763 |
| 13 May 2005 | USD | 31.87 | 31.87 | 31.044 | 31.21 | 31.21 | -0.15 (-0.48%) | 59,400 |
| 12 May 2005 | USD | 31.13 | 32.15 | 31.11 | 31.36 | 31.36 | +0.38 (+1.23%) | 105,714 |
| 11 May 2005 | USD | 30.5 | 31.26 | 29.91 | 30.98 | 30.98 | +0.77 (+2.55%) | 82,096 |
| 10 May 2005 | USD | 30.9 | 30.9 | 29.84 | 30.21 | 30.21 | -0.84 (-2.71%) | 94,995 |
| 9 May 2005 | USD | 30.97 | 31.54 | 30.51 | 31.05 | 31.05 | +0.31 (+1.01%) | 70,388 |
| 6 May 2005 | USD | 31.12 | 31.98 | 30.62 | 30.74 | 30.74 | +0.07 (+0.23%) | 75,621 |
| 5 May 2005 | USD | 29.81 | 31.08 | 29.8 | 30.67 | 30.67 | +0.6 (+2.00%) | 115,430 |
| 4 May 2005 | USD | 29.78 | 30.25 | 29.78 | 30.07 | 30.07 | +0.35 (+1.18%) | 77,325 |
| 3 May 2005 | USD | 29.85 | 30.3 | 29.02 | 29.72 | 29.72 | +0.2 (+0.68%) | 127,457 |
| 2 May 2005 | USD | 28.47 | 30 | 28.4 | 29.52 | 29.52 | +1.1 (+3.87%) | 129,535 |
| 29 Apr 2005 | USD | 28.03 | 28.64 | 27.45 | 28.42 | 28.42 | +2.12 (+8.06%) | 157,958 |
| 28 Apr 2005 | USD | 28.17 | 28.3 | 26.2 | 26.3 | 26.3 | -2.23 (-7.82%) | 189,154 |
| 27 Apr 2005 | USD | 28.95 | 29.28 | 28.27 | 28.53 | 28.53 | -0.68 (-2.33%) | 89,281 |
| 26 Apr 2005 | USD | 30.09 | 30.28 | 28.92 | 29.21 | 29.21 | -0.73 (-2.44%) | 90,975 |
| 25 Apr 2005 | USD | 29.9 | 30.46 | 29.546 | 29.94 | 29.94 | -0.09 (-0.30%) | 44,030 |
| 22 Apr 2005 | USD | 31.23 | 31.25 | 29.44 | 30.03 | 30.03 | -0.81 (-2.63%) | 67,625 |
| 21 Apr 2005 | USD | 30.26 | 31.25 | 30.18 | 30.84 | 30.84 | +0.63 (+2.09%) | 56,811 |
| 20 Apr 2005 | USD | 31.26 | 31.3 | 30.21 | 30.21 | 30.21 | -1.05 (-3.36%) | 58,568 |
| 19 Apr 2005 | USD | 31.95 | 31.95 | 31.12 | 31.26 | 31.26 | -0.14 (-0.45%) | 36,299 |
| 18 Apr 2005 | USD | 30.82 | 31.62 | 30.82 | 31.4 | 31.4 | +0.26 (+0.83%) | 54,162 |
| 15 Apr 2005 | USD | 31.98 | 32.24 | 30.63 | 31.14 | 31.14 | -0.62 (-1.95%) | 56,224 |
| 14 Apr 2005 | USD | 31.751 | 32.15 | 31.43 | 31.76 | 31.76 | +0.03 (+0.09%) | 60,503 |
| 13 Apr 2005 | USD | 31.74 | 32.15 | 31.61 | 31.73 | 31.73 | +0.12 (+0.38%) | 72,275 |
| 12 Apr 2005 | USD | 31.22 | 31.739 | 31.15 | 31.61 | 31.61 | +0.35 (+1.12%) | 102,191 |
| 11 Apr 2005 | USD | 31.89 | 31.96 | 31.18 | 31.26 | 31.26 | -0.36 (-1.14%) | 126,134 |
| 8 Apr 2005 | USD | 32.11 | 32.38 | 31.52 | 31.62 | 31.62 | -0.08 (-0.25%) | 45,305 |
| 7 Apr 2005 | USD | 31.8 | 31.8 | 31.58 | 31.7 | 31.7 | +0.03 (+0.09%) | 39,651 |
