| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | USD | 30.75 | 31.87 | 30.57 | 31.47 | 31.47 | +0.8 (+2.61%) | 436,300 |
| 7 Jun 2005 | USD | 30.7 | 31.15 | 30.61 | 30.67 | 30.67 | -0.15 (-0.49%) | 104,200 |
| 6 Jun 2005 | USD | 30.52 | 30.92 | 30.26 | 30.82 | 30.82 | +0.31 (+1.02%) | 79,100 |
| 3 Jun 2005 | USD | 30.85 | 30.87 | 30.3 | 30.51 | 30.51 | -0.5 (-1.61%) | 121,400 |
| 2 Jun 2005 | USD | 30.95 | 31.48 | 30.76 | 31.01 | 31.01 | -0.11 (-0.35%) | 139,500 |
| 1 Jun 2005 | USD | 30.45 | 31.22 | 30.2 | 31.12 | 31.12 | +0.67 (+2.20%) | 364,600 |
| 31 May 2005 | USD | 29.31 | 30.47 | 29.15 | 30.45 | 30.45 | +1.01 (+3.43%) | 267,100 |
| 30 May 2005 | USD | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 29.3 | 29.51 | 29.12 | 29.44 | 29.44 | +0.14 (+0.48%) | 143,800 |
| 26 May 2005 | USD | 29 | 29.31 | 28.85 | 29.3 | 29.3 | +0.23 (+0.79%) | 203,400 |
| 25 May 2005 | USD | 28.65 | 29.07 | 28.35 | 29.07 | 29.07 | +0.47 (+1.64%) | 156,400 |
| 24 May 2005 | USD | 28.2 | 28.69 | 28.2 | 28.6 | 28.6 | +0.41 (+1.45%) | 129,600 |
| 23 May 2005 | USD | 27.87 | 28.28 | 27.71 | 28.19 | 28.19 | +0.2 (+0.71%) | 79,100 |
| 20 May 2005 | USD | 27.8 | 28.05 | 27.44 | 27.99 | 27.99 | +0.24 (+0.86%) | 274,400 |
| 19 May 2005 | USD | 27.65 | 27.8 | 27.5 | 27.75 | 27.75 | +0.1 (+0.36%) | 181,000 |
| 18 May 2005 | USD | 27.7 | 28.25 | 27.62 | 27.65 | 27.65 | +0.04 (+0.14%) | 263,600 |
| 17 May 2005 | USD | 26.6 | 27.72 | 26.6 | 27.61 | 27.61 | +0.86 (+3.21%) | 190,700 |
| 16 May 2005 | USD | 26.79 | 27.06 | 26.5 | 26.75 | 26.75 | -0.02 (-0.07%) | 239,800 |
| 13 May 2005 | USD | 27 | 27 | 26.4 | 26.77 | 26.77 | -0.36 (-1.33%) | 267,400 |
| 12 May 2005 | USD | 27.57 | 27.78 | 26.73 | 27.13 | 27.13 | -0.44 (-1.60%) | 156,100 |
| 11 May 2005 | USD | 27.6 | 27.65 | 27.25 | 27.57 | 27.57 | -0.08 (-0.29%) | 200,300 |
| 10 May 2005 | USD | 27.85 | 28 | 27.54 | 27.65 | 27.65 | -0.21 (-0.75%) | 59,500 |
| 9 May 2005 | USD | 27.98 | 28 | 27.71 | 27.86 | 27.86 | -0.24 (-0.85%) | 88,800 |
| 6 May 2005 | USD | 28.05 | 28.5 | 27.9 | 28.1 | 28.1 | -0.16 (-0.57%) | 204,800 |
| 5 May 2005 | USD | 27.07 | 28.5 | 27 | 28.26 | 28.26 | +1.21 (+4.47%) | 248,500 |
| 4 May 2005 | USD | 26.5 | 27.2 | 26.26 | 27.05 | 27.05 | +0.61 (+2.31%) | 172,400 |
| 3 May 2005 | USD | 27.33 | 27.33 | 26.3 | 26.44 | 26.44 | -0.89 (-3.26%) | 174,600 |
| 2 May 2005 | USD | 26.7 | 27.36 | 26.5 | 27.33 | 27.33 | +0.69 (+2.59%) | 70,600 |
| 29 Apr 2005 | USD | 26.4 | 26.64 | 26.1 | 26.64 | 26.64 | +0.36 (+1.37%) | 166,400 |
| 28 Apr 2005 | USD | 26.1 | 26.3 | 25.9 | 26.28 | 26.28 | -0.05 (-0.19%) | 304,500 |
