| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | USD | 39.75 | 40.2 | 38.5 | 39.1 | 97.75 | -1.26 (-3.12%) | 115,640 |
| 11 May 2005 | USD | 40.99 | 40.99 | 39.8 | 40.36 | 100.9 | -0.18 (-0.44%) | 78,760 |
| 10 May 2005 | USD | 40.62 | 41.22 | 40.41 | 40.54 | 101.35 | -0.07 (-0.17%) | 111,880 |
| 9 May 2005 | USD | 40.33 | 40.66 | 39.98 | 40.61 | 101.525 | +0.53 (+1.32%) | 29,520 |
| 6 May 2005 | USD | 40.46 | 40.65 | 40 | 40.08 | 100.2 | 0.0 (0.0%) | 33,560 |
| 5 May 2005 | USD | 39.85 | 40.55 | 39.6 | 40.08 | 100.2 | +1.14 (+2.93%) | 69,200 |
| 4 May 2005 | USD | 38.59 | 39.194 | 38.59 | 38.94 | 97.35 | +0.35 (+0.91%) | 46,200 |
| 3 May 2005 | USD | 38.91 | 39.35 | 38.29 | 38.59 | 96.475 | -0.31 (-0.80%) | 67,520 |
| 2 May 2005 | USD | 38.55 | 39.06 | 38.25 | 38.9 | 97.25 | +0.6 (+1.57%) | 31,120 |
| 29 Apr 2005 | USD | 38.22 | 38.92 | 38.05 | 38.3 | 95.75 | +0.21 (+0.55%) | 75,240 |
| 28 Apr 2005 | USD | 39.5 | 39.87 | 37.8 | 38.09 | 95.225 | -1.46 (-3.69%) | 133,960 |
| 27 Apr 2005 | USD | 40.63 | 40.68 | 39.35 | 39.55 | 98.875 | -1.08 (-2.66%) | 73,800 |
| 26 Apr 2005 | USD | 40.64 | 41.35 | 40.42 | 40.63 | 101.575 | -0.48 (-1.17%) | 53,480 |
| 25 Apr 2005 | USD | 40.65 | 41.65 | 40.53 | 41.11 | 102.775 | +0.46 (+1.13%) | 52,920 |
| 22 Apr 2005 | USD | 41.19 | 41.19 | 40.23 | 40.65 | 101.625 | -0.2 (-0.49%) | 59,880 |
| 21 Apr 2005 | USD | 39.8 | 41 | 39.8 | 40.85 | 102.125 | +0.99 (+2.48%) | 104,680 |
| 20 Apr 2005 | USD | 40.86 | 41.2 | 39.65 | 39.86 | 99.65 | -0.95 (-2.33%) | 78,520 |
| 19 Apr 2005 | USD | 39.99 | 40.97 | 39.99 | 40.81 | 102.025 | +1.11 (+2.80%) | 118,200 |
| 18 Apr 2005 | USD | 39.19 | 39.8132 | 38.47 | 39.7 | 99.25 | +0.51 (+1.30%) | 125,560 |
| 15 Apr 2005 | USD | 39.34 | 41.42 | 39 | 39.19 | 97.975 | -0.41 (-1.04%) | 199,120 |
| 14 Apr 2005 | USD | 42.19 | 42.26 | 39.32 | 39.6 | 99 | -2.14 (-5.13%) | 231,760 |
| 13 Apr 2005 | USD | 43.94 | 43.94 | 41.6 | 41.74 | 104.35 | -3.16 (-7.04%) | 167,080 |
| 12 Apr 2005 | USD | 44.65 | 45.1 | 43.8 | 44.9 | 112.25 | +0.26 (+0.58%) | 113,720 |
| 11 Apr 2005 | USD | 44.7 | 45.25 | 44 | 44.64 | 111.6 | -0.16 (-0.36%) | 83,480 |
| 8 Apr 2005 | USD | 45.9 | 46.01 | 44.7 | 44.8 | 112 | -1.08 (-2.35%) | 91,080 |
| 7 Apr 2005 | USD | 45.5 | 46.1 | 45.35 | 45.88 | 114.7 | +0.77 (+1.71%) | 167,720 |
| 6 Apr 2005 | USD | 44.95 | 45.48 | 44.94 | 45.11 | 112.775 | +0.2 (+0.45%) | 99,480 |
| 5 Apr 2005 | USD | 44.77 | 45.24 | 44.36 | 44.91 | 112.275 | -0.19 (-0.42%) | 45,840 |
| 4 Apr 2005 | USD | 44.66 | 45.45 | 44.66 | 45.1 | 112.75 | +0.46 (+1.03%) | 82,280 |
| 1 Apr 2005 | USD | 44.65 | 45.03 | 44.12 | 44.64 | 111.6 | +0.61 (+1.39%) | 87,640 |
