| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | USD | 37.2888 | 37.3876 | 36.9209 | 37.1362 | 14.1102 | -0.063 (-0.17%) | 2,337,597 |
| 14 Jun 2005 | USD | 36.526 | 37.3336 | 36.517 | 37.199 | 14.1341 | +0.673 (+1.84%) | 3,617,687 |
| 13 Jun 2005 | USD | 36.3195 | 36.6156 | 35.9875 | 36.526 | 13.8784 | +0.314 (+0.87%) | 1,108,826 |
| 10 Jun 2005 | USD | 35.7362 | 36.6425 | 35.7362 | 36.2118 | 13.759 | -0.009 (-0.02%) | 1,962,807 |
| 9 Jun 2005 | USD | 35.8886 | 36.3465 | 35.8886 | 36.2207 | 13.7624 | +0.574 (+1.61%) | 2,243,166 |
| 8 Jun 2005 | USD | 36.1669 | 36.3375 | 35.6105 | 35.6463 | 13.5441 | -0.494 (-1.37%) | 1,240,794 |
| 7 Jun 2005 | USD | 36.0772 | 36.4812 | 35.9875 | 36.1399 | 13.7317 | +0.449 (+1.26%) | 2,355,192 |
| 6 Jun 2005 | USD | 35.09 | 35.9425 | 35.09 | 35.6912 | 13.5612 | +0.888 (+2.55%) | 2,030,551 |
| 3 Jun 2005 | USD | 35.7631 | 35.9065 | 34.7221 | 34.8029 | 13.2237 | -0.826 (-2.32%) | 2,352,553 |
| 2 Jun 2005 | USD | 35.1348 | 36.0412 | 35.0453 | 35.6284 | 13.5373 | +0.691 (+1.98%) | 2,920,896 |
| 1 Jun 2005 | USD | 34.2105 | 35.0273 | 34.1566 | 34.9376 | 13.2749 | +0.655 (+1.91%) | 1,988,614 |
| 31 May 2005 | USD | 34.3272 | 34.4079 | 34.0938 | 34.2824 | 13.0259 | -0.09 (-0.26%) | 1,719,692 |
| 30 May 2005 | USD | 34.3722 | 34.3722 | 34.3722 | 34.3722 | 13.06 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 34.4349 | 34.7132 | 34.2912 | 34.3722 | 13.06 | -0.054 (-0.16%) | 2,045,507 |
| 26 May 2005 | USD | 34.04 | 34.5427 | 34.04 | 34.4259 | 13.0804 | +0.467 (+1.37%) | 1,851,954 |
| 25 May 2005 | USD | 34.363 | 34.4618 | 33.8965 | 33.9591 | 12.9031 | -0.386 (-1.12%) | 2,256,363 |
| 24 May 2005 | USD | 33.8423 | 34.39 | 33.5286 | 34.3452 | 13.0498 | +0.592 (+1.75%) | 3,786,023 |
| 23 May 2005 | USD | 33.2054 | 33.7618 | 33.0709 | 33.7529 | 12.8247 | +0.52 (+1.57%) | 3,779,864 |
| 20 May 2005 | USD | 33.4745 | 33.4745 | 33.0079 | 33.2324 | 12.6269 | -0.242 (-0.72%) | 1,683,328 |
| 19 May 2005 | USD | 33.6361 | 33.6809 | 33.322 | 33.4745 | 12.7189 | -0.054 (-0.16%) | 1,732,890 |
| 18 May 2005 | USD | 32.7566 | 33.7976 | 32.7566 | 33.5286 | 12.7395 | +0.772 (+2.36%) | 4,601,290 |
| 17 May 2005 | USD | 32.8644 | 33.0709 | 32.5861 | 32.7566 | 12.4462 | -0.099 (-0.30%) | 1,581,565 |
| 16 May 2005 | USD | 32.5323 | 33.0709 | 32.4426 | 32.8554 | 12.4837 | +0.323 (+0.99%) | 1,222,612 |
| 13 May 2005 | USD | 32.927 | 32.9451 | 32.29 | 32.5323 | 12.3609 | -0.395 (-1.20%) | 1,830,252 |
| 12 May 2005 | USD | 32.9899 | 33.6361 | 32.9003 | 32.927 | 12.5109 | +0.036 (+0.11%) | 2,082,458 |
| 11 May 2005 | USD | 33.1156 | 33.1336 | 32.5771 | 32.8914 | 12.4974 | -0.242 (-0.73%) | 3,126,768 |
| 10 May 2005 | USD | 33.4745 | 33.6721 | 33.0978 | 33.1336 | 12.5894 | -0.17 (-0.51%) | 1,961,634 |
| 9 May 2005 | USD | 33.5642 | 33.9143 | 33.2234 | 33.304 | 12.6542 | -0.296 (-0.88%) | 2,341,410 |
| 6 May 2005 | USD | 34.0578 | 34.1027 | 33.4745 | 33.6002 | 12.7667 | -0.862 (-2.50%) | 2,967,233 |
| 5 May 2005 | USD | 34.2644 | 34.9106 | 34.1566 | 34.4618 | 13.0941 | +0.108 (+0.31%) | 4,149,082 |
