| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | USD | 42.7504 | 42.7504 | 42.06 | 42.36 | 2.6475 | -0.09 (-0.21%) | 2,506,304 |
| 3 May 2005 | USD | 42.72 | 43.0504 | 42.0504 | 42.4504 | 2.6532 | -0.55 (-1.28%) | 1,851,728 |
| 2 May 2005 | USD | 43.48 | 44.0504 | 42.9 | 43 | 2.6875 | -0.88 (-2.01%) | 1,483,040 |
| 29 Apr 2005 | USD | 43.5 | 44.4104 | 42.3 | 43.88 | 2.7425 | +3.25 (+8.00%) | 8,918,160 |
| 28 Apr 2005 | USD | 41.9304 | 42.1904 | 40.44 | 40.6304 | 2.5394 | -1.05 (-2.52%) | 3,131,264 |
| 27 Apr 2005 | USD | 41.06 | 41.8304 | 40.7504 | 41.68 | 2.605 | +0.3 (+0.72%) | 1,617,712 |
| 26 Apr 2005 | USD | 41.8304 | 42.1104 | 41.2504 | 41.38 | 2.5863 | -0.25 (-0.60%) | 2,611,968 |
| 25 Apr 2005 | USD | 39.4904 | 41.7504 | 39.4904 | 41.6304 | 2.6019 | +2.58 (+6.61%) | 3,236,656 |
| 22 Apr 2005 | USD | 38.8 | 39.1704 | 38.22 | 39.0504 | 2.4407 | -0.01 (-0.02%) | 2,029,904 |
| 21 Apr 2005 | USD | 36.1704 | 39.5 | 36.14 | 39.06 | 2.4413 | +2.57 (+7.04%) | 1,511,216 |
| 20 Apr 2005 | USD | 37.72 | 37.76 | 36.18 | 36.4904 | 2.2807 | -1.18 (-3.13%) | 1,852,208 |
| 19 Apr 2005 | USD | 37.9304 | 37.9304 | 36.7504 | 37.6704 | 2.3544 | +0.02 (+0.05%) | 1,652,240 |
| 18 Apr 2005 | USD | 37.4504 | 37.7 | 37.0104 | 37.6504 | 2.3531 | +0.15 (+0.40%) | 1,066,864 |
| 15 Apr 2005 | USD | 38.5104 | 38.8 | 37.32 | 37.5 | 2.3438 | -1.26 (-3.25%) | 709,440 |
| 14 Apr 2005 | USD | 39.64 | 39.64 | 38.5904 | 38.76 | 2.4225 | -0.71 (-1.80%) | 501,632 |
| 13 Apr 2005 | USD | 38.9 | 39.9 | 38.8904 | 39.4704 | 2.4669 | +0.96 (+2.49%) | 1,004,544 |
| 12 Apr 2005 | USD | 38.4 | 38.9 | 38.32 | 38.5104 | 2.4069 | -0.03 (-0.08%) | 1,160,144 |
| 11 Apr 2005 | USD | 39.1304 | 39.8352 | 38.46 | 38.54 | 2.4087 | -1.28 (-3.21%) | 709,600 |
| 8 Apr 2005 | USD | 40.2504 | 40.3104 | 39.38 | 39.82 | 2.4888 | -0.31 (-0.77%) | 1,950,096 |
| 7 Apr 2005 | USD | 37.5 | 40.2 | 37 | 40.1304 | 2.5082 | +2.34 (+6.19%) | 1,883,776 |
| 6 Apr 2005 | USD | 37.4704 | 38.0104 | 37.36 | 37.7904 | 2.3619 | -0.1 (-0.26%) | 757,088 |
| 5 Apr 2005 | USD | 38.1648 | 38.1648 | 37.5504 | 37.8904 | 2.3681 | -0.14 (-0.37%) | 919,808 |
| 4 Apr 2005 | USD | 38.2104 | 38.2904 | 37.6 | 38.0304 | 2.3769 | -0.17 (-0.44%) | 651,440 |
| 1 Apr 2005 | USD | 38.1104 | 38.72 | 37.88 | 38.2 | 2.3875 | +0.35 (+0.92%) | 1,005,552 |
| 31 Mar 2005 | USD | 37.7504 | 38.06 | 37.48 | 37.8504 | 2.3657 | +0.19 (+0.51%) | 2,399,904 |
| 30 Mar 2005 | USD | 37.9 | 38.42 | 37.3104 | 37.66 | 2.3537 | +0.03 (+0.08%) | 2,353,376 |
| 29 Mar 2005 | USD | 38.7 | 38.72 | 37.08 | 37.6304 | 2.3519 | -0.88 (-2.29%) | 3,056,656 |
| 28 Mar 2005 | USD | 39.1104 | 39.1104 | 37.3304 | 38.5104 | 2.4069 | -0.33 (-0.85%) | 2,039,760 |
| 25 Mar 2005 | USD | 38.84 | 38.84 | 38.84 | 38.84 | 2.4275 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 38.2 | 39 | 37.7104 | 38.84 | 2.4275 | +0.53 (+1.38%) | 1,106,144 |
