| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 32.1556 | 32.3307 | 31.2806 | 31.4925 | 31.4925 | -0.645 (-2.01%) | 5,207,219 |
| 22 Jun 2005 | USD | 32.6254 | 32.6254 | 31.953 | 32.1372 | 32.1372 | -0.332 (-1.02%) | 3,626,720 |
| 21 Jun 2005 | USD | 32.6991 | 32.9478 | 32.2385 | 32.4688 | 32.4688 | -0.138 (-0.42%) | 2,986,774 |
| 20 Jun 2005 | USD | 32.9754 | 33.4452 | 32.607 | 32.607 | 32.607 | -0.497 (-1.50%) | 3,105,591 |
| 17 Jun 2005 | USD | 33.1228 | 33.1596 | 32.5425 | 33.1044 | 33.1044 | -0.285 (-0.86%) | 7,165,290 |
| 16 Jun 2005 | USD | 32.607 | 33.3899 | 32.4228 | 33.3899 | 33.3899 | +1.124 (+3.48%) | 6,217,102 |
| 15 Jun 2005 | USD | 32.3307 | 32.5609 | 31.8425 | 32.2662 | 32.2662 | +0.249 (+0.78%) | 3,695,474 |
| 14 Jun 2005 | USD | 32.0083 | 32.303 | 31.5477 | 32.0175 | 32.0175 | -0.028 (-0.09%) | 4,571,604 |
| 13 Jun 2005 | USD | 32.0543 | 32.3399 | 31.7319 | 32.0451 | 32.0451 | -0.203 (-0.63%) | 3,831,160 |
| 10 Jun 2005 | USD | 32.6807 | 32.8188 | 31.9069 | 32.2478 | 32.2478 | -0.111 (-0.34%) | 3,897,357 |
| 9 Jun 2005 | USD | 31.078 | 33.5281 | 30.9766 | 32.3583 | 32.3583 | +1.64 (+5.34%) | 15,949,630 |
| 8 Jun 2005 | USD | 31.8148 | 31.9069 | 30.5621 | 30.7187 | 30.7187 | -1.584 (-4.90%) | 13,952,080 |
| 7 Jun 2005 | USD | 32.9662 | 32.9662 | 32.2385 | 32.303 | 32.303 | -0.276 (-0.85%) | 4,021,994 |
| 6 Jun 2005 | USD | 33.5741 | 33.7676 | 32.1464 | 32.5793 | 32.5793 | -0.949 (-2.83%) | 6,867,689 |
| 3 Jun 2005 | USD | 34.3064 | 34.7808 | 33.2886 | 33.5281 | 33.5281 | -1.538 (-4.39%) | 8,130,459 |
| 2 Jun 2005 | USD | 35.2505 | 35.4624 | 34.7255 | 35.0663 | 35.0663 | -1.566 (-4.27%) | 10,917,710 |
| 1 Jun 2005 | USD | 36.3006 | 36.8625 | 36.1072 | 36.6322 | 36.6322 | +0.617 (+1.71%) | 3,783,002 |
| 31 May 2005 | USD | 36.2453 | 36.6598 | 35.6835 | 36.0151 | 36.0151 | -0.495 (-1.36%) | 3,120,465 |
| 30 May 2005 | USD | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.003 (-0.01%) | 0 |
| 27 May 2005 | USD | 36.2822 | 36.5217 | 35.84 | 36.5125 | 36.5125 | +0.276 (+0.76%) | 2,095,089 |
| 26 May 2005 | USD | 35.6282 | 36.4019 | 35.2874 | 36.2361 | 36.2361 | +1.244 (+3.55%) | 6,989,126 |
| 25 May 2005 | USD | 35.2782 | 35.3334 | 34.7163 | 34.9926 | 34.9926 | -0.332 (-0.94%) | 2,522,885 |
| 24 May 2005 | USD | 35.9137 | 36.0427 | 35.094 | 35.3242 | 35.3242 | -0.7 (-1.94%) | 3,029,060 |
| 23 May 2005 | USD | 35.4992 | 36.0887 | 35.4808 | 36.0243 | 36.0243 | +0.046 (+0.13%) | 2,924,870 |
| 20 May 2005 | USD | 36.5217 | 36.8256 | 35.6098 | 35.9782 | 35.9782 | -0.82 (-2.23%) | 5,208,128 |
| 19 May 2005 | USD | 36.0887 | 36.798 | 35.7295 | 36.798 | 36.798 | +0.636 (+1.76%) | 3,038,824 |
| 18 May 2005 | USD | 35.7111 | 36.3927 | 35.4163 | 36.1624 | 36.1624 | +0.562 (+1.58%) | 3,282,224 |
| 17 May 2005 | USD | 35.4071 | 35.7664 | 35.2598 | 35.6006 | 35.6006 | +0.092 (+0.26%) | 3,315,395 |
| 16 May 2005 | USD | 36.0151 | 36.0151 | 35.1953 | 35.5085 | 35.5085 | -0.322 (-0.90%) | 2,057,926 |
| 13 May 2005 | USD | 36.2638 | 36.494 | 35.4808 | 35.8308 | 35.8308 | -0.405 (-1.12%) | 4,721,025 |
