| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 34.25 | 34.3 | 33.75 | 34.25 | 7.9889 | +0.05 (+0.15%) | 5,673 |
| 28 Jun 2005 | USD | 34.2 | 34.25 | 33.7 | 34.2 | 7.9773 | -0.1 (-0.29%) | 12,277 |
| 27 Jun 2005 | USD | 34.3 | 34.5 | 33.9 | 34.3 | 8.0006 | +0.1 (+0.29%) | 8,474 |
| 24 Jun 2005 | USD | 34.2 | 34.6 | 34 | 34.2 | 7.9773 | -0.55 (-1.58%) | 1,278 |
| 23 Jun 2005 | USD | 34.75 | 34.85 | 34.4 | 34.75 | 8.1056 | 0.0 (0.0%) | 30,512 |
| 22 Jun 2005 | USD | 34.75 | 35.2 | 34.5 | 34.75 | 8.1056 | -0.25 (-0.71%) | 7,929 |
| 21 Jun 2005 | USD | 35 | 35 | 34.25 | 35 | 8.1639 | +0.6 (+1.74%) | 2,980 |
| 20 Jun 2005 | USD | 34.4 | 34.85 | 34.4 | 34.4 | 8.0239 | -1.15 (-3.23%) | 3,568 |
| 17 Jun 2005 | USD | 35.55 | 35.55 | 34.8 | 35.55 | 8.2922 | +0.8 (+2.30%) | 6,865 |
| 16 Jun 2005 | USD | 34.75 | 34.9 | 34.35 | 34.75 | 8.1056 | 0.0 (0.0%) | 5,742 |
| 15 Jun 2005 | USD | 34.75 | 35.75 | 34.25 | 34.75 | 8.1056 | +0.45 (+1.31%) | 9,104 |
| 14 Jun 2005 | USD | 34.3 | 34.8 | 34.2 | 34.3 | 8.0006 | -0.31 (-0.90%) | 3,742 |
| 13 Jun 2005 | USD | 34.61 | 35.1 | 34.35 | 34.61 | 8.0729 | -0.34 (-0.97%) | 69,491 |
| 10 Jun 2005 | USD | 34.95 | 35.1 | 34.55 | 34.95 | 8.1522 | +0.55 (+1.60%) | 99,238 |
| 9 Jun 2005 | USD | 34.4 | 35.05 | 34.4 | 34.4 | 8.0239 | -0.5 (-1.43%) | 30,449 |
| 8 Jun 2005 | USD | 34.9 | 35.35 | 34.5 | 34.9 | 8.1406 | +0.15 (+0.43%) | 10,571 |
| 7 Jun 2005 | USD | 34.75 | 35.2 | 34.7 | 34.75 | 8.1056 | -0.05 (-0.14%) | 3,935 |
| 6 Jun 2005 | USD | 34.8 | 34.9 | 34.45 | 34.8 | 8.1172 | +0.35 (+1.02%) | 21,361 |
| 3 Jun 2005 | USD | 34.45 | 35 | 34.25 | 34.45 | 8.0356 | -0.7 (-1.99%) | 5,336 |
| 2 Jun 2005 | USD | 35.15 | 35.15 | 34.6 | 35.15 | 8.1989 | 0.0 (0.0%) | 8,503 |
| 1 Jun 2005 | USD | 35.15 | 35.15 | 34.45 | 35.15 | 8.1989 | +0.15 (+0.43%) | 10,042 |
| 31 May 2005 | USD | 35 | 35.35 | 34.55 | 35 | 8.1639 | -0.55 (-1.55%) | 9,581 |
| 30 May 2005 | USD | 35.55 | 35.55 | 35.55 | 35.55 | 8.2922 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 35.55 | 35.9 | 35.4 | 35.55 | 8.2922 | -0.2 (-0.56%) | 2,501 |
| 26 May 2005 | USD | 35.75 | 35.8 | 35.35 | 35.75 | 8.3388 | +0.05 (+0.14%) | 3,735 |
| 25 May 2005 | USD | 35.7 | 35.85 | 35.35 | 35.7 | 8.3272 | +0.1 (+0.28%) | 8,263 |
| 24 May 2005 | USD | 35.6 | 35.65 | 35.4 | 35.6 | 8.3038 | -0.1 (-0.28%) | 5,451 |
| 23 May 2005 | USD | 35.7 | 35.7 | 35.3 | 35.7 | 8.3272 | +0.3 (+0.85%) | 4,744 |
| 20 May 2005 | USD | 35.4 | 35.65 | 35.25 | 35.4 | 8.2572 | -0.3 (-0.84%) | 3,115 |
| 19 May 2005 | USD | 35.7 | 35.85 | 35.45 | 35.7 | 8.3272 | +0.2 (+0.56%) | 7,848 |
