| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 40.31 | 41.37 | 40.31 | 41.37 | 6.895 | +0.14 (+0.34%) | 67,614 |
| 24 Jun 2005 | USD | 41.52 | 42.19 | 40.18 | 41.23 | 6.8717 | -0.27 (-0.65%) | 235,608 |
| 23 Jun 2005 | USD | 42.5 | 43 | 41.5 | 41.5 | 6.9167 | -1.11 (-2.61%) | 137,445 |
| 22 Jun 2005 | USD | 43.01 | 43.18 | 41.7 | 42.61 | 7.1017 | -0.28 (-0.65%) | 93,930 |
| 21 Jun 2005 | USD | 43 | 44.41 | 42.12 | 42.89 | 7.1483 | +0.51 (+1.20%) | 179,226 |
| 20 Jun 2005 | USD | 42.6 | 42.78 | 42.1 | 42.38 | 7.0633 | -0.23 (-0.54%) | 66,627 |
| 17 Jun 2005 | USD | 43.83 | 43.83 | 42.46 | 42.61 | 7.1017 | -0.89 (-2.05%) | 110,379 |
| 16 Jun 2005 | USD | 43.05 | 43.62 | 42.38 | 43.5 | 7.25 | +0.52 (+1.21%) | 91,533 |
| 15 Jun 2005 | USD | 42.65 | 43.31 | 42.04 | 42.98 | 7.1633 | +0.23 (+0.54%) | 124,506 |
| 14 Jun 2005 | USD | 41.85 | 42.95 | 41.85 | 42.75 | 7.125 | +0.76 (+1.81%) | 95,301 |
| 13 Jun 2005 | USD | 43.52 | 43.52 | 41.84 | 41.99 | 6.9983 | -1.55 (-3.56%) | 108,309 |
| 10 Jun 2005 | USD | 44.27 | 44.59 | 43.48 | 43.54 | 7.2567 | -0.67 (-1.52%) | 47,859 |
| 9 Jun 2005 | USD | 43.4 | 44.25 | 42.53 | 44.21 | 7.3683 | +0.53 (+1.21%) | 85,374 |
| 8 Jun 2005 | USD | 44 | 44.41 | 43.45 | 43.68 | 7.28 | -0.26 (-0.59%) | 57,396 |
| 7 Jun 2005 | USD | 42.18 | 44.6 | 42.18 | 43.94 | 7.3233 | +1.27 (+2.98%) | 65,163 |
| 6 Jun 2005 | USD | 43.1 | 43.44 | 42.44 | 42.67 | 7.1117 | -0.42 (-0.97%) | 82,032 |
| 3 Jun 2005 | USD | 42.65 | 43.67 | 42.65 | 43.09 | 7.1817 | -0.36 (-0.83%) | 59,973 |
| 2 Jun 2005 | USD | 43.31 | 43.97 | 42.75 | 43.45 | 7.2417 | -0.55 (-1.25%) | 47,568 |
| 1 Jun 2005 | USD | 43.94 | 44 | 43.29 | 44 | 7.3333 | +0.94 (+2.18%) | 37,908 |
| 31 May 2005 | USD | 43.3 | 43.81 | 43.05 | 43.06 | 7.1767 | -0.47 (-1.08%) | 78,450 |
| 30 May 2005 | USD | 43.53 | 43.53 | 43.53 | 43.53 | 7.255 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 42.58 | 43.66 | 42.21 | 43.53 | 7.255 | +0.75 (+1.75%) | 44,418 |
| 26 May 2005 | USD | 41.78 | 42.79 | 41.71 | 42.78 | 7.13 | +1.29 (+3.11%) | 23,730 |
| 25 May 2005 | USD | 42.42 | 42.59 | 41.42 | 41.49 | 6.915 | -1.28 (-2.99%) | 55,245 |
| 24 May 2005 | USD | 43.79 | 43.8594 | 42.43 | 42.77 | 7.1283 | -0.93 (-2.13%) | 106,095 |
| 23 May 2005 | USD | 43.44 | 44.02 | 43.1 | 43.7 | 7.2833 | +0.6 (+1.39%) | 71,118 |
| 20 May 2005 | USD | 44.88 | 45.48 | 42 | 43.1 | 7.1833 | -1.85 (-4.12%) | 133,647 |
| 19 May 2005 | USD | 41.66 | 45.63 | 41.64 | 44.95 | 7.4917 | +2.7 (+6.39%) | 114,564 |
| 18 May 2005 | USD | 41.1 | 42.25 | 41.1 | 42.25 | 7.0417 | +0.41 (+0.98%) | 160,755 |
| 17 May 2005 | USD | 41.27 | 41.98 | 40.65 | 41.84 | 6.9733 | +0.57 (+1.38%) | 69,903 |
