| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 28.31 | 28.71 | 27.43 | 28.06 | 28.06 | -0.25 (-0.88%) | 515,494 |
| 10 May 2005 | USD | 29.6 | 29.75 | 28.119 | 28.31 | 28.31 | -1.49 (-5.00%) | 752,875 |
| 9 May 2005 | USD | 28.65 | 29.8 | 28.4 | 29.8 | 29.8 | +1.17 (+4.09%) | 866,032 |
| 6 May 2005 | USD | 29.25 | 29.3 | 27.84 | 28.63 | 28.63 | +0.08 (+0.28%) | 756,659 |
| 5 May 2005 | USD | 28.59 | 29.4 | 28.38 | 28.55 | 28.55 | +0.47 (+1.67%) | 1,831,346 |
| 4 May 2005 | USD | 26.15 | 28.33 | 26.12 | 28.08 | 28.08 | +2.1 (+8.08%) | 2,263,981 |
| 3 May 2005 | USD | 25.5 | 26.62 | 24.7 | 25.98 | 25.98 | +0.13 (+0.50%) | 2,603,565 |
| 2 May 2005 | USD | 26.57 | 26.62 | 25.24 | 25.85 | 25.85 | -0.72 (-2.71%) | 1,416,002 |
| 29 Apr 2005 | USD | 26.11 | 26.8 | 25.41 | 26.57 | 26.57 | +0.97 (+3.79%) | 1,740,987 |
| 28 Apr 2005 | USD | 26.63 | 26.75 | 25.36 | 25.6 | 25.6 | -1.38 (-5.11%) | 2,952,805 |
| 27 Apr 2005 | USD | 28.58 | 28.73 | 26.41 | 26.98 | 26.98 | -2.08 (-7.16%) | 3,641,071 |
| 26 Apr 2005 | USD | 28.4 | 29.819 | 28.08 | 29.06 | 29.06 | -0.09 (-0.31%) | 1,785,312 |
| 25 Apr 2005 | USD | 32.01 | 32.27 | 28.16 | 29.15 | 29.15 | -2.89 (-9.02%) | 4,589,006 |
| 22 Apr 2005 | USD | 34 | 34.57 | 30 | 32.04 | 32.04 | -8.71 (-21.37%) | 10,559,450 |
| 21 Apr 2005 | USD | 39 | 40.82 | 39 | 40.75 | 40.75 | +1.8 (+4.62%) | 1,131,161 |
| 20 Apr 2005 | USD | 40.19 | 40.7 | 38.87 | 38.95 | 38.95 | -0.63 (-1.59%) | 781,131 |
| 19 Apr 2005 | USD | 39.96 | 40.5 | 39.14 | 39.58 | 39.58 | +0.22 (+0.56%) | 835,763 |
| 18 Apr 2005 | USD | 38.22 | 39.97 | 37.7 | 39.36 | 39.36 | +0.66 (+1.71%) | 645,919 |
| 15 Apr 2005 | USD | 40.78 | 40.93 | 37.05 | 38.7 | 38.7 | -2.53 (-6.14%) | 2,608,814 |
| 14 Apr 2005 | USD | 43.33 | 43.5 | 39.76 | 41.23 | 41.23 | -1.9 (-4.41%) | 1,117,236 |
| 13 Apr 2005 | USD | 44.7 | 44.82 | 42.74 | 43.13 | 43.13 | -1.49 (-3.34%) | 468,216 |
| 12 Apr 2005 | USD | 44.62 | 44.71 | 43.5 | 44.62 | 44.62 | +0.27 (+0.61%) | 411,621 |
| 11 Apr 2005 | USD | 45.7 | 45.7 | 43.97 | 44.35 | 44.35 | -0.24 (-0.54%) | 826,563 |
| 8 Apr 2005 | USD | 45.19 | 45.65 | 44.5 | 44.59 | 44.59 | -0.44 (-0.98%) | 300,905 |
| 7 Apr 2005 | USD | 44.78 | 45.457 | 44.32 | 45.03 | 45.03 | +0.53 (+1.19%) | 598,450 |
| 6 Apr 2005 | USD | 45.06 | 45.98 | 44.25 | 44.5 | 44.5 | -0.45 (-1.00%) | 976,950 |
| 5 Apr 2005 | USD | 43.6 | 45.06 | 43.32 | 44.95 | 44.95 | +2.19 (+5.12%) | 1,479,956 |
| 4 Apr 2005 | USD | 43.15 | 43.15 | 41.4 | 42.76 | 42.76 | -0.12 (-0.28%) | 637,296 |
| 1 Apr 2005 | USD | 43.41 | 43.9 | 42.38 | 42.88 | 42.88 | -0.35 (-0.81%) | 892,093 |
| 31 Mar 2005 | USD | 43.5 | 43.7 | 43 | 43.23 | 43.23 | -0.27 (-0.62%) | 701,750 |
