| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2005 | 1.29 | 1.31 | 1.29 | 1.30 | 465.92M |
| Apr 29, 2005 | 1.29 | 1.29 | 1.26 | 1.29 | 671.63M |
| Apr 28, 2005 | 1.30 | 1.30 | 1.26 | 1.27 | 575.11M |
| Apr 27, 2005 | 1.28 | 1.30 |
| 1.27 |
| 1.28 |
| 613.89M |
| Apr 26, 2005 | 1.31 | 1.34 | 1.29 | 1.29 | 810.51M |
| Apr 25, 2005 | 1.30 | 1.32 | 1.29 | 1.32 | 746.46M |
| Apr 22, 2005 | 1.32 | 1.32 | 1.25 | 1.27 | 839.13M |
| Apr 21, 2005 | 1.30 | 1.33 | 1.28 | 1.33 | 759.59M |
| Apr 20, 2005 | 1.35 | 1.35 | 1.27 | 1.27 | 945.13M |
| Apr 19, 2005 | 1.31 | 1.34 | 1.28 | 1.32 | 1.08B |
| Apr 18, 2005 | 1.25 | 1.30 | 1.21 | 1.27 | 1.33B |
| Apr 15, 2005 | 1.31 | 1.33 | 1.26 | 1.26 | 1.73B |
| Apr 14, 2005 | 1.39 | 1.41 | 1.32 | 1.33 | 2.75B |
| Apr 13, 2005 | 1.53 | 1.54 | 1.44 | 1.47 | 1.37B |
| Apr 12, 2005 | 1.52 | 1.54 | 1.50 | 1.52 | 981.06M |
| Apr 11, 2005 | 1.58 | 1.58 | 1.50 | 1.50 | 821.66M |
| Apr 8, 2005 | 1.56 | 1.59 | 1.55 | 1.56 | 649.95M |
| Apr 7, 2005 | 1.51 | 1.56 | 1.51 | 1.56 | 506.99M |
| Apr 6, 2005 | 1.51 | 1.53 | 1.51 | 1.51 | 414.83M |
| Apr 5, 2005 | 1.47 | 1.51 | 1.47 | 1.50 | 556.24M |
| Apr 4, 2005 | 1.46 | 1.48 | 1.43 | 1.47 | 580.01M |
| Apr 1, 2005 | 1.50 | 1.51 | 1.45 | 1.46 | 641.28M |
| Mar 31, 2005 | 1.52 | 1.52 | 1.49 | 1.49 | 636.13M |
| Mar 30, 2005 | 1.50 | 1.53 | 1.49 | 1.53 | 394.96M |
| Mar 29, 2005 | 1.52 | 1.53 | 1.48 | 1.49 | 461.36M |
| Mar 28, 2005 | 1.53 | 1.53 | 1.52 | 1.52 | 275.41M |
| Mar 24, 2005 | 1.53 | 1.54 | 1.52 | 1.52 | 352.7M |
| Mar 23, 2005 | 1.52 | 1.55 | 1.50 | 1.52 | 609.82M |
| Mar 22, 2005 | 1.56 | 1.57 | 1.52 | 1.53 | 551.42M |
| Mar 21, 2005 | 1.55 | 1.57 | 1.53 | 1.56 | 541.13M |