| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 28.03 | 28.82 | 27.21 | 27.8 | 27.8 | -2.1 (-7.02%) | 1,231,112 |
| 10 May 2005 | USD | 30.05 | 30.18 | 29.76 | 29.9 | 29.9 | -0.38 (-1.25%) | 151,351 |
| 9 May 2005 | USD | 29.42 | 30.35 | 29.42 | 30.28 | 30.28 | +0.81 (+2.75%) | 140,007 |
| 6 May 2005 | USD | 30.25 | 30.35 | 29.47 | 29.47 | 29.47 | -0.48 (-1.60%) | 33,223 |
| 5 May 2005 | USD | 30.63 | 30.65 | 29.82 | 29.95 | 29.95 | -0.46 (-1.51%) | 41,336 |
| 4 May 2005 | USD | 29.28 | 30.65 | 29.28 | 30.41 | 30.41 | +1.06 (+3.61%) | 140,888 |
| 3 May 2005 | USD | 29.53 | 29.68 | 29.24 | 29.35 | 29.35 | -0.13 (-0.44%) | 674,115 |
| 2 May 2005 | USD | 29.79 | 30.12 | 29.08 | 29.48 | 29.48 | -0.46 (-1.54%) | 239,199 |
| 29 Apr 2005 | USD | 29.23 | 29.94 | 29.2 | 29.94 | 29.94 | +0.69 (+2.36%) | 240,178 |
| 28 Apr 2005 | USD | 29.25 | 29.37 | 29.25 | 29.25 | 29.25 | -0.15 (-0.51%) | 500,103 |
| 27 Apr 2005 | USD | 29.5 | 29.76 | 29.37 | 29.4 | 29.4 | -0.17 (-0.57%) | 139,522 |
| 26 Apr 2005 | USD | 29.93 | 29.93 | 29.3 | 29.57 | 29.57 | -0.21 (-0.71%) | 213,686 |
| 25 Apr 2005 | USD | 29.73 | 30.02 | 29.67 | 29.78 | 29.78 | -0.09 (-0.30%) | 46,053 |
| 22 Apr 2005 | USD | 29.79 | 29.99 | 29.5 | 29.87 | 29.87 | -0.07 (-0.23%) | 98,856 |
| 21 Apr 2005 | USD | 29.52 | 30.26 | 28.75 | 29.94 | 29.94 | +0.42 (+1.42%) | 74,205 |
| 20 Apr 2005 | USD | 30.03 | 30.17 | 29.3 | 29.52 | 29.52 | -0.44 (-1.47%) | 112,004 |
| 19 Apr 2005 | USD | 29.99 | 30 | 29.5 | 29.96 | 29.96 | -0.02 (-0.07%) | 62,420 |
| 18 Apr 2005 | USD | 29.75 | 30 | 29.3 | 29.98 | 29.98 | +0.24 (+0.81%) | 115,998 |
| 15 Apr 2005 | USD | 30.66 | 30.87 | 29.58 | 29.74 | 29.74 | -0.93 (-3.03%) | 242,473 |
| 14 Apr 2005 | USD | 31.92 | 31.92 | 30.51 | 30.67 | 30.67 | -1.13 (-3.55%) | 219,596 |
| 13 Apr 2005 | USD | 31.93 | 32.14 | 31.75 | 31.8 | 31.8 | +0.01 (+0.03%) | 97,279 |
| 12 Apr 2005 | USD | 30.94 | 31.91 | 30.11 | 31.79 | 31.79 | +0.69 (+2.22%) | 97,212 |
| 11 Apr 2005 | USD | 30.46 | 32.5 | 30.46 | 31.1 | 31.1 | +0.7 (+2.30%) | 379,401 |
| 8 Apr 2005 | USD | 30.92 | 31.02 | 30.21 | 30.4 | 30.4 | -0.6 (-1.94%) | 267,592 |
| 7 Apr 2005 | USD | 31.18 | 31.18 | 30.87 | 31 | 31 | -0.25 (-0.80%) | 28,047 |
| 6 Apr 2005 | USD | 30.9 | 31.56 | 30.88 | 31.25 | 31.25 | +0.46 (+1.49%) | 37,389 |
| 5 Apr 2005 | USD | 30.6 | 31.08 | 30.54 | 30.79 | 30.79 | +0.42 (+1.38%) | 63,108 |
| 4 Apr 2005 | USD | 31 | 31.07 | 30.22 | 30.37 | 30.37 | -0.7 (-2.25%) | 205,370 |
| 1 Apr 2005 | USD | 32.5 | 32.51 | 30.92 | 31.07 | 31.07 | -1.33 (-4.10%) | 406,976 |
| 31 Mar 2005 | USD | 31.12 | 32.85 | 31.09 | 32.4 | 32.4 | +1.17 (+3.75%) | 506,416 |
