| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | USD | 43.71 | 43.77 | 43.6 | 43.65 | 21.825 | -0.16 (-0.37%) | 14,200 |
| 6 Jul 2005 | USD | 43.91 | 43.99 | 43.72 | 43.81 | 21.905 | -0.1 (-0.23%) | 9,800 |
| 5 Jul 2005 | USD | 44.05 | 44.05 | 43.91 | 43.91 | 21.955 | -0.14 (-0.32%) | 23,000 |
| 4 Jul 2005 | USD | 44.05 | 44.05 | 44.05 | 44.05 | 22.025 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 44.2 | 44.2 | 43.76 | 44.05 | 22.025 | -0.2 (-0.45%) | 44,000 |
| 30 Jun 2005 | USD | 44.83 | 44.83 | 44 | 44.25 | 22.125 | -0.38 (-0.85%) | 35,800 |
| 29 Jun 2005 | USD | 44.75 | 44.78 | 44.6 | 44.63 | 22.315 | -0.15 (-0.33%) | 29,200 |
| 28 Jun 2005 | USD | 44.57 | 45 | 44.57 | 44.78 | 22.39 | +0.21 (+0.47%) | 25,000 |
| 27 Jun 2005 | USD | 44.25 | 44.6 | 43.96 | 44.57 | 22.285 | +0.32 (+0.72%) | 17,000 |
| 24 Jun 2005 | USD | 44.31 | 44.31 | 43.5 | 44.25 | 22.125 | -0.1 (-0.23%) | 21,000 |
| 23 Jun 2005 | USD | 44.3 | 44.47 | 44 | 44.35 | 22.175 | -0.1 (-0.22%) | 8,200 |
| 22 Jun 2005 | USD | 44 | 44.45 | 43.9 | 44.45 | 22.225 | +0.55 (+1.25%) | 32,000 |
| 21 Jun 2005 | USD | 43.9 | 44.15 | 43.9 | 43.9 | 21.95 | +0.1 (+0.23%) | 25,200 |
| 20 Jun 2005 | USD | 44.05 | 44.22 | 43.6 | 43.8 | 21.9 | +0.15 (+0.34%) | 26,600 |
| 17 Jun 2005 | USD | 43.05 | 43.9 | 43 | 43.65 | 21.825 | +0.5 (+1.16%) | 20,600 |
| 16 Jun 2005 | USD | 43.6 | 43.6 | 42.7 | 43.15 | 21.575 | -0.38 (-0.87%) | 33,800 |
| 15 Jun 2005 | USD | 43.5 | 44.12 | 43.47 | 43.53 | 21.765 | +0.73 (+1.71%) | 32,800 |
| 14 Jun 2005 | USD | 43.65 | 43.65 | 42.426 | 42.8 | 21.4 | -0.6 (-1.38%) | 48,600 |
| 13 Jun 2005 | USD | 43.15 | 43.6 | 42.8 | 43.4 | 21.7 | +0.5 (+1.17%) | 48,800 |
| 10 Jun 2005 | USD | 41.9 | 43.35 | 41.9 | 42.9 | 21.45 | +1.56 (+3.77%) | 121,200 |
| 9 Jun 2005 | USD | 40.65 | 41.45 | 40.65 | 41.34 | 20.67 | +0.79 (+1.95%) | 16,000 |
| 8 Jun 2005 | USD | 40.51 | 40.9 | 40.5 | 40.55 | 20.275 | +0.05 (+0.12%) | 47,200 |
| 7 Jun 2005 | USD | 40.9 | 40.9 | 40.5 | 40.5 | 20.25 | -0.3 (-0.74%) | 40,800 |
| 6 Jun 2005 | USD | 40.99 | 41.1 | 40.76 | 40.8 | 20.4 | -0.34 (-0.83%) | 21,000 |
| 3 Jun 2005 | USD | 41.13 | 41.6 | 41 | 41.14 | 20.57 | +0.07 (+0.17%) | 26,400 |
| 2 Jun 2005 | USD | 41.13 | 41.78 | 40.9 | 41.07 | 20.535 | +0.02 (+0.05%) | 33,000 |
| 1 Jun 2005 | USD | 40.85 | 41.2 | 40.85 | 41.05 | 20.525 | +0.36 (+0.88%) | 28,400 |
| 31 May 2005 | USD | 41.4 | 41.44 | 40.5 | 40.69 | 20.345 | -0.66 (-1.60%) | 40,200 |
| 30 May 2005 | USD | 41.35 | 41.35 | 41.35 | 41.35 | 20.675 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 41.3 | 42 | 41.3 | 41.35 | 20.675 | -0.3 (-0.72%) | 24,000 |
