| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 27.73 | 27.88 | 27.67 | 27.8 | 27.8 | +0.09 (+0.32%) | 495,300 |
| 24 Jun 2005 | USD | 27.76 | 27.87 | 27.7 | 27.71 | 27.71 | 0.0 (0.0%) | 293,300 |
| 23 Jun 2005 | USD | 27.89 | 28.13 | 27.7 | 27.71 | 27.71 | -0.49 (-1.74%) | 446,500 |
| 22 Jun 2005 | USD | 28.26 | 28.34 | 28.08 | 28.2 | 28.2 | +0.12 (+0.43%) | 322,300 |
| 21 Jun 2005 | USD | 27.98 | 28.21 | 27.86 | 28.08 | 28.08 | -0.01 (-0.04%) | 294,300 |
| 20 Jun 2005 | USD | 28.0171 | 28.16 | 27.86 | 28.09 | 28.09 | -0.4 (-1.40%) | 823,400 |
| 17 Jun 2005 | USD | 28.2 | 28.51 | 28.2 | 28.49 | 28.49 | +0.62 (+2.22%) | 514,800 |
| 16 Jun 2005 | USD | 27.94 | 27.94 | 27.77 | 27.87 | 27.87 | 0.0 (0.0%) | 285,100 |
| 15 Jun 2005 | USD | 27.92 | 28 | 27.64 | 27.87 | 27.87 | +0.32 (+1.16%) | 415,500 |
| 14 Jun 2005 | USD | 27.56 | 27.71 | 27.47 | 27.55 | 27.55 | -0.16 (-0.58%) | 401,300 |
| 13 Jun 2005 | USD | 27.61 | 27.79 | 27.55 | 27.71 | 27.71 | -0.1 (-0.36%) | 324,300 |
| 10 Jun 2005 | USD | 28.13 | 28.13 | 27.7 | 27.81 | 27.81 | -0.32 (-1.14%) | 314,700 |
| 9 Jun 2005 | USD | 27.87 | 28.3 | 27.83 | 28.13 | 28.13 | +0.18 (+0.64%) | 352,300 |
| 8 Jun 2005 | USD | 28.17 | 28.25 | 27.9 | 27.95 | 27.95 | -0.06 (-0.21%) | 394,900 |
| 7 Jun 2005 | USD | 27.97 | 28.16 | 27.96 | 28.01 | 28.01 | +0.19 (+0.68%) | 821,400 |
| 6 Jun 2005 | USD | 27.88 | 27.89 | 27.7 | 27.82 | 27.82 | +0.09 (+0.32%) | 328,500 |
| 3 Jun 2005 | USD | 27.99 | 28.06 | 27.63 | 27.73 | 27.73 | -0.55 (-1.94%) | 390,100 |
| 2 Jun 2005 | USD | 28.05 | 28.32 | 28.02 | 28.28 | 28.28 | +0.39 (+1.40%) | 504,700 |
| 1 Jun 2005 | USD | 27.66 | 28.09 | 27.66 | 27.89 | 27.89 | +0.16 (+0.58%) | 447,000 |
| 31 May 2005 | USD | 27.89 | 27.92 | 27.68 | 27.73 | 27.73 | -0.88 (-3.08%) | 548,400 |
| 30 May 2005 | USD | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 28.39 | 28.7 | 28.39 | 28.61 | 28.61 | +0.22 (+0.77%) | 305,800 |
| 26 May 2005 | USD | 28.4 | 28.47 | 28.28 | 28.39 | 28.39 | +0.15 (+0.53%) | 217,700 |
| 25 May 2005 | USD | 28.28 | 28.32 | 28.17 | 28.24 | 28.24 | +0.12 (+0.43%) | 371,700 |
| 24 May 2005 | USD | 27.98 | 28.16 | 27.94 | 28.12 | 28.12 | +0.01 (+0.04%) | 331,700 |
| 23 May 2005 | USD | 28.13 | 28.26 | 28.05 | 28.11 | 28.11 | -0.16 (-0.57%) | 527,700 |
| 20 May 2005 | USD | 28.36 | 28.41 | 28.08 | 28.27 | 28.27 | -0.16 (-0.56%) | 456,500 |
| 19 May 2005 | USD | 28.39 | 28.52 | 28.35 | 28.43 | 28.43 | +0.06 (+0.21%) | 315,500 |
| 18 May 2005 | USD | 28.18 | 28.48 | 28.09 | 28.37 | 28.37 | +0.51 (+1.83%) | 460,000 |
| 17 May 2005 | USD | 27.68 | 27.91 | 27.61 | 27.86 | 27.86 | +0.11 (+0.40%) | 432,700 |
