| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | USD | 27.52 | 27.81 | 27.49 | 27.62 | 5.524 | +0.1 (+0.36%) | 232,400 |
| 23 Jun 2005 | USD | 27.72 | 27.95 | 27.5 | 27.52 | 5.504 | -0.32 (-1.15%) | 123,600 |
| 22 Jun 2005 | USD | 27.77 | 28 | 27.67 | 27.84 | 5.568 | +0.04 (+0.14%) | 115,100 |
| 21 Jun 2005 | USD | 27.53 | 27.85 | 27.53 | 27.8 | 5.56 | +0.25 (+0.91%) | 291,200 |
| 20 Jun 2005 | USD | 28.01 | 28.04 | 27.494 | 27.55 | 5.51 | -0.44 (-1.57%) | 286,200 |
| 17 Jun 2005 | USD | 28.05 | 28.05 | 27.73 | 27.99 | 5.598 | -0.02 (-0.07%) | 374,900 |
| 16 Jun 2005 | USD | 27.54 | 28.09 | 27.35 | 28.01 | 5.602 | +0.47 (+1.71%) | 370,200 |
| 15 Jun 2005 | USD | 27.71 | 27.73 | 27.5 | 27.54 | 5.508 | -0.07 (-0.25%) | 152,700 |
| 14 Jun 2005 | USD | 27.35 | 27.68 | 27.02 | 27.61 | 5.522 | +0.31 (+1.14%) | 391,300 |
| 13 Jun 2005 | USD | 26.91 | 27.31 | 26.91 | 27.3 | 5.46 | +0.25 (+0.92%) | 135,700 |
| 10 Jun 2005 | USD | 27.27 | 27.28 | 27.01 | 27.05 | 5.41 | -0.18 (-0.66%) | 398,000 |
| 9 Jun 2005 | USD | 26.99 | 27.24 | 26.57 | 27.23 | 5.446 | +0.26 (+0.96%) | 408,200 |
| 8 Jun 2005 | USD | 27 | 27.05 | 26.91 | 26.97 | 5.394 | -0.03 (-0.11%) | 216,800 |
| 7 Jun 2005 | USD | 27.41 | 27.48 | 26.97 | 27 | 5.4 | -0.33 (-1.21%) | 409,400 |
| 6 Jun 2005 | USD | 27.57 | 27.57 | 27.3 | 27.33 | 5.466 | -0.23 (-0.83%) | 393,700 |
| 3 Jun 2005 | USD | 27.24 | 27.59 | 26.97 | 27.56 | 5.512 | +0.36 (+1.32%) | 306,600 |
| 2 Jun 2005 | USD | 27.13 | 27.2 | 26.82 | 27.2 | 5.44 | -0.13 (-0.48%) | 342,300 |
| 1 Jun 2005 | USD | 27.41 | 27.51 | 27.17 | 27.33 | 5.466 | -0.18 (-0.65%) | 332,000 |
| 31 May 2005 | USD | 27.65 | 27.65 | 27.13 | 27.51 | 5.502 | +0.2 (+0.73%) | 455,500 |
| 30 May 2005 | USD | 27.31 | 27.31 | 27.31 | 27.31 | 5.462 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 27.17 | 27.43 | 26.85 | 27.31 | 5.462 | +0.11 (+0.40%) | 646,100 |
| 26 May 2005 | USD | 26.75 | 27.2 | 26.68 | 27.2 | 5.44 | +0.53 (+1.99%) | 838,900 |
| 25 May 2005 | USD | 26.75 | 26.75 | 26.39 | 26.67 | 5.334 | -0.03 (-0.11%) | 486,600 |
| 24 May 2005 | USD | 26.3 | 26.71 | 26.22 | 26.7 | 5.34 | +0.62 (+2.38%) | 1,335,700 |
| 23 May 2005 | USD | 25.9 | 26.1 | 25.54 | 26.08 | 5.216 | +0.28 (+1.09%) | 719,100 |
| 20 May 2005 | USD | 26.08 | 26.08 | 25.77 | 25.8 | 5.16 | -0.23 (-0.88%) | 279,300 |
| 19 May 2005 | USD | 26.06 | 26.09 | 25.91 | 26.03 | 5.206 | +0.03 (+0.12%) | 185,400 |
| 18 May 2005 | USD | 25.98 | 26.01 | 25.85 | 26 | 5.2 | +0.08 (+0.31%) | 546,500 |
| 17 May 2005 | USD | 25.75 | 26.03 | 25.63 | 25.92 | 5.184 | +0.22 (+0.86%) | 917,300 |
| 16 May 2005 | USD | 25.45 | 25.94 | 25.44 | 25.7 | 5.14 | +0.22 (+0.86%) | 426,700 |
