| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 34.3896 | 35.1 | 34.24 | 34.9904 | 4.3738 | +0.5 (+1.45%) | 1,824,000 |
| 28 Jun 2005 | USD | 35.1 | 35.2 | 34.44 | 34.4904 | 4.3113 | -0.61 (-1.74%) | 1,775,200 |
| 27 Jun 2005 | USD | 35.1 | 35.4904 | 35.0496 | 35.1 | 4.3875 | +0.08 (+0.23%) | 2,184,000 |
| 24 Jun 2005 | USD | 34.96 | 35.4504 | 34.3496 | 35.02 | 4.3775 | +0.16 (+0.46%) | 2,924,000 |
| 23 Jun 2005 | USD | 35.2504 | 35.9504 | 34.76 | 34.86 | 4.3575 | -0.41 (-1.16%) | 2,780,800 |
| 22 Jun 2005 | USD | 35.1504 | 35.5696 | 34.6304 | 35.2704 | 4.4088 | +0.21 (+0.60%) | 2,017,600 |
| 21 Jun 2005 | USD | 36.06 | 36.2704 | 34.96 | 35.06 | 4.3825 | -1.01 (-2.80%) | 1,729,600 |
| 20 Jun 2005 | USD | 36.1 | 36.56 | 35.7504 | 36.0696 | 4.5087 | -0.03 (-0.08%) | 1,721,600 |
| 17 Jun 2005 | USD | 35.9504 | 36.36 | 35.5496 | 36.1 | 4.5125 | +0.25 (+0.70%) | 3,410,400 |
| 16 Jun 2005 | USD | 35.3696 | 35.88 | 35.2 | 35.8496 | 4.4812 | +0.48 (+1.36%) | 3,000,000 |
| 15 Jun 2005 | USD | 35.64 | 35.6504 | 35.24 | 35.3696 | 4.4212 | +0.17 (+0.48%) | 5,864,000 |
| 14 Jun 2005 | USD | 35.4504 | 35.6504 | 35.0904 | 35.2 | 4.4 | -0.23 (-0.65%) | 4,520,000 |
| 13 Jun 2005 | USD | 34.7 | 35.6504 | 34.6 | 35.4304 | 4.4288 | +0.73 (+2.10%) | 5,111,200 |
| 10 Jun 2005 | USD | 34.4904 | 35.16 | 34.4096 | 34.7 | 4.3375 | +0.3 (+0.87%) | 4,364,000 |
| 9 Jun 2005 | USD | 33.4904 | 34.42 | 33.4 | 34.4 | 4.3 | +1.06 (+3.18%) | 2,707,200 |
| 8 Jun 2005 | USD | 33 | 33.9504 | 32.84 | 33.34 | 4.1675 | +0.34 (+1.03%) | 3,912,800 |
| 7 Jun 2005 | USD | 33.5496 | 34.12 | 32.8496 | 33 | 4.125 | -0.48 (-1.43%) | 3,875,200 |
| 6 Jun 2005 | USD | 34.0496 | 34.1504 | 33.4704 | 33.48 | 4.185 | -0.34 (-1.01%) | 4,208,000 |
| 3 Jun 2005 | USD | 33.58 | 34 | 33.2704 | 33.82 | 4.2275 | +0.32 (+0.96%) | 3,677,600 |
| 2 Jun 2005 | USD | 33.4 | 34.3496 | 33.2 | 33.5 | 4.1875 | +0.18 (+0.54%) | 6,203,200 |
| 1 Jun 2005 | USD | 31.9504 | 33.32 | 31.8504 | 33.32 | 4.165 | +1.97 (+6.28%) | 4,367,200 |
| 31 May 2005 | USD | 31.2504 | 31.7504 | 30.7096 | 31.3504 | 3.9188 | +27.42 (+697.72%) | 3,864,000 |
| 30 May 2005 | USD | 3.93 | 3.93 | 3.93 | 3.93 | 0.4913 | -27.47 (-87.48%) | 0 |
| 27 May 2005 | USD | 31.1 | 31.5 | 30.9504 | 31.4 | 3.925 | +0.53 (+1.72%) | 2,344,800 |
| 26 May 2005 | USD | 31.02 | 31.02 | 30.5 | 30.8704 | 3.8588 | +0.09 (+0.29%) | 1,941,600 |
| 25 May 2005 | USD | 30.5496 | 31.1 | 30.08 | 30.78 | 3.8475 | +0.08 (+0.26%) | 2,976,000 |
| 24 May 2005 | USD | 30.4504 | 30.74 | 30.12 | 30.7 | 3.8375 | +0.17 (+0.56%) | 2,294,400 |
| 23 May 2005 | USD | 30 | 30.7 | 29.82 | 30.5304 | 3.8163 | +0.701 (+2.35%) | 3,126,400 |
| 20 May 2005 | USD | 30.7504 | 30.76 | 29.7904 | 29.8296 | 3.7287 | -0.9 (-2.93%) | 2,159,200 |
| 19 May 2005 | USD | 30.0104 | 30.82 | 29.92 | 30.7296 | 3.8412 | +0.799 (+2.67%) | 3,129,600 |
