| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 31.8835 | 32.6736 | 31.7478 | 32.4581 | 25.9043 | +0.463 (+1.45%) | 1,461,750 |
| 28 Jun 2005 | USD | 31.4445 | 32.2027 | 31.4445 | 31.9952 | 25.5349 | +0.918 (+2.95%) | 1,105,021 |
| 27 Jun 2005 | USD | 31.8755 | 31.8835 | 30.7662 | 31.0774 | 24.8024 | -0.806 (-2.53%) | 1,626,770 |
| 24 Jun 2005 | USD | 30.7263 | 31.9234 | 30.7023 | 31.8835 | 25.4457 | +1.197 (+3.90%) | 2,665,256 |
| 23 Jun 2005 | USD | 31.2051 | 31.2211 | 30.6464 | 30.6864 | 24.4903 | -0.543 (-1.74%) | 1,190,601 |
| 22 Jun 2005 | USD | 31.3248 | 31.5243 | 31.1333 | 31.229 | 24.9234 | +0.024 (+0.08%) | 628,755 |
| 21 Jun 2005 | USD | 31.245 | 31.3408 | 30.9896 | 31.2051 | 24.9043 | +0.08 (+0.26%) | 621,112 |
| 20 Jun 2005 | USD | 31.0854 | 31.4126 | 30.814 | 31.1253 | 24.8406 | -0.088 (-0.28%) | 1,139,979 |
| 17 Jun 2005 | USD | 31.4366 | 31.4366 | 30.9657 | 31.2131 | 24.9107 | +0.088 (+0.28%) | 1,473,403 |
| 16 Jun 2005 | USD | 29.569 | 31.3009 | 29.4972 | 31.1253 | 24.8406 | +1.724 (+5.86%) | 2,044,270 |
| 15 Jun 2005 | USD | 29.3935 | 29.5611 | 29.1061 | 29.4014 | 23.4648 | +0.192 (+0.66%) | 1,182,581 |
| 14 Jun 2005 | USD | 29.5451 | 29.6488 | 28.739 | 29.2099 | 23.312 | -0.287 (-0.97%) | 1,436,565 |
| 13 Jun 2005 | USD | 29.4892 | 29.7287 | 29.2897 | 29.4972 | 23.5413 | +0.048 (+0.16%) | 906,921 |
| 10 Jun 2005 | USD | 29.4493 | 29.6887 | 29.178 | 29.4493 | 23.503 | +0.16 (+0.54%) | 929,225 |
| 9 Jun 2005 | USD | 28.4278 | 29.5531 | 28.4198 | 29.2897 | 23.3757 | +0.87 (+3.06%) | 2,387,717 |
| 8 Jun 2005 | USD | 27.3743 | 28.6672 | 26.3448 | 28.4198 | 22.6814 | -1.397 (-4.68%) | 6,640,524 |
| 7 Jun 2005 | USD | 29.8962 | 30.1516 | 29.6488 | 29.8164 | 23.796 | -0.08 (-0.27%) | 680,254 |
| 6 Jun 2005 | USD | 29.6089 | 30.1756 | 29.4094 | 29.8962 | 23.8597 | +0.367 (+1.24%) | 771,222 |
| 3 Jun 2005 | USD | 29.9761 | 30 | 29.4812 | 29.5291 | 23.5667 | -0.343 (-1.15%) | 1,408,372 |
| 2 Jun 2005 | USD | 30 | 30.0798 | 29.6409 | 29.8723 | 23.8406 | -0.136 (-0.45%) | 995,884 |
| 1 Jun 2005 | USD | 30.0399 | 30.1117 | 29.569 | 30.008 | 23.9489 | -0.096 (-0.32%) | 1,108,028 |
| 31 May 2005 | USD | 30.1038 | 30.3033 | 29.6728 | 30.1038 | 24.0254 | +0.008 (+0.03%) | 1,851,182 |
| 30 May 2005 | USD | 30.0958 | 30.0958 | 30.0958 | 30.0958 | 24.019 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 29.8244 | 30.1915 | 29.4573 | 30.0958 | 24.019 | +0.144 (+0.48%) | 643,791 |
| 26 May 2005 | USD | 30.3272 | 30.3512 | 29.7366 | 29.9521 | 23.9043 | -0.255 (-0.85%) | 1,152,259 |
| 25 May 2005 | USD | 30.7263 | 30.7263 | 30.1915 | 30.2075 | 24.1081 | -0.551 (-1.79%) | 1,323,043 |
| 24 May 2005 | USD | 30.8859 | 31.0535 | 30.6943 | 30.7582 | 24.5476 | -0.048 (-0.16%) | 1,173,560 |
| 23 May 2005 | USD | 30.4629 | 30.9098 | 30.2235 | 30.8061 | 24.5859 | +0.519 (+1.71%) | 1,056,655 |
| 20 May 2005 | USD | 30.3911 | 30.399 | 30.0718 | 30.2873 | 24.1718 | -0.104 (-0.34%) | 697,295 |
| 19 May 2005 | USD | 29.7207 | 30.4868 | 29.5451 | 30.3911 | 24.2547 | +0.742 (+2.50%) | 1,382,686 |
