| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | USD | 30.2227 | 30.6113 | 29.6831 | 29.7586 | 144.2971 | -0.464 (-1.54%) | 41,690 |
| 11 May 2005 | USD | 30.0069 | 30.417 | 29.3592 | 30.2227 | 146.5474 | +0.081 (+0.27%) | 18,529 |
| 10 May 2005 | USD | 30.2227 | 30.9567 | 29.9097 | 30.1418 | 146.1552 | +0.572 (+1.93%) | 46,323 |
| 9 May 2005 | USD | 29.2513 | 30.4386 | 29.2513 | 29.5697 | 143.3811 | -1.522 (-4.90%) | 55,587 |
| 6 May 2005 | USD | 31.0917 | 31.0917 | 31.0917 | 31.0917 | 150.7611 | 0.0 (0.0%) | 0 |
| 5 May 2005 | USD | 27.6322 | 31.2374 | 27.6322 | 31.0917 | 150.7611 | +2.18 (+7.54%) | 111,175 |
| 4 May 2005 | USD | 26.4665 | 29.1434 | 25.97 | 28.9113 | 140.1886 | +2.056 (+7.66%) | 60,220 |
| 3 May 2005 | USD | 25.6246 | 26.9846 | 25.4735 | 26.8551 | 130.2182 | +3.405 (+14.52%) | 64,852 |
| 2 May 2005 | USD | 26.6608 | 26.6608 | 22.0194 | 23.4496 | 113.7052 | -5.246 (-18.28%) | 83,381 |
| 29 Apr 2005 | USD | 28.6954 | 28.6954 | 28.6954 | 28.6954 | 139.1417 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | USD | 30.6977 | 30.6977 | 28.1072 | 28.6954 | 139.1417 | -2.251 (-7.27%) | 78,749 |
| 27 Apr 2005 | USD | 31.518 | 31.8418 | 30.8704 | 30.9459 | 150.0542 | -1.258 (-3.90%) | 46,323 |
| 26 Apr 2005 | USD | 32.4895 | 32.4895 | 31.5666 | 32.2034 | 156.1517 | -0.356 (-1.09%) | 64,852 |
| 25 Apr 2005 | USD | 32.5974 | 32.9212 | 32.5542 | 32.5596 | 157.8789 | -0.34 (-1.03%) | 13,897 |
| 22 Apr 2005 | USD | 32.8996 | 32.8996 | 32.8996 | 32.8996 | 159.5275 | 0.0 (0.0%) | 0 |
| 21 Apr 2005 | USD | 32.5974 | 33.245 | 32.3815 | 32.8996 | 159.5275 | -0.14 (-0.42%) | 50,955 |
| 20 Apr 2005 | USD | 34.3244 | 34.3244 | 32.6676 | 33.0399 | 160.2078 | -0.928 (-2.73%) | 37,058 |
| 19 Apr 2005 | USD | 33.6768 | 34.1085 | 33.0291 | 33.9682 | 164.7091 | +2.056 (+6.44%) | 83,381 |
| 18 Apr 2005 | USD | 34.5403 | 34.8425 | 31.0863 | 31.912 | 154.7387 | -3.751 (-10.52%) | 129,704 |
| 15 Apr 2005 | USD | 35.6628 | 35.6628 | 35.6628 | 35.6628 | 172.926 | 0.0 (0.0%) | 0 |
| 14 Apr 2005 | USD | 35.6628 | 35.6628 | 35.6628 | 35.6628 | 172.926 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | USD | 35.5117 | 35.9435 | 33.0291 | 35.6628 | 172.926 | +1.727 (+5.09%) | 41,690 |
| 12 Apr 2005 | USD | 35.8355 | 36.2673 | 33.72 | 33.9358 | 164.552 | -1.479 (-4.18%) | 60,220 |
| 11 Apr 2005 | USD | 36.807 | 36.807 | 34.7777 | 35.4146 | 171.7225 | -0.971 (-2.67%) | 60,220 |
| 8 Apr 2005 | USD | 36.386 | 36.386 | 36.386 | 36.386 | 176.4328 | 0.0 (0.0%) | 0 |
| 7 Apr 2005 | USD | 34.5403 | 36.9149 | 33.4393 | 36.386 | 176.4328 | +3.432 (+10.42%) | 199,188 |
| 6 Apr 2005 | USD | 33.4609 | 34.0006 | 32.5111 | 32.9536 | 159.7894 | +0.227 (+0.69%) | 55,587 |
| 5 Apr 2005 | USD | 35.4038 | 35.4038 | 32.3815 | 32.7269 | 158.6901 | -2.218 (-6.35%) | 64,852 |
| 4 Apr 2005 | USD | 36.0514 | 36.2565 | 34.5619 | 34.9451 | 169.446 | -2.639 (-7.02%) | 74,116 |
| 1 Apr 2005 | USD | 37.5841 | 37.5841 | 37.5841 | 37.5841 | 182.2423 | 0.0 (0.0%) | 0 |
