| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 34.2 | 34.2 | 33.28 | 33.52 | 22.3467 | -0.63 (-1.84%) | 109,619 |
| 28 Jun 2005 | USD | 33 | 34.59 | 33 | 34.15 | 22.7667 | +1.1 (+3.33%) | 175,444 |
| 27 Jun 2005 | USD | 34.05 | 34.05 | 32.84 | 33.05 | 22.0333 | -1.18 (-3.45%) | 211,542 |
| 24 Jun 2005 | USD | 35.5 | 35.5 | 33.89 | 34.23 | 22.82 | -1.11 (-3.14%) | 302,319 |
| 23 Jun 2005 | USD | 35.34 | 35.9 | 34.89 | 35.34 | 23.56 | -0.08 (-0.23%) | 124,352 |
| 22 Jun 2005 | USD | 36.82 | 36.85 | 35.27 | 35.42 | 23.6133 | -1.29 (-3.51%) | 214,655 |
| 21 Jun 2005 | USD | 35.82 | 36.94 | 35.75 | 36.71 | 24.4733 | +0.85 (+2.37%) | 267,830 |
| 20 Jun 2005 | USD | 36.12 | 37.12 | 35.65 | 35.86 | 23.9067 | -0.4 (-1.10%) | 166,206 |
| 17 Jun 2005 | USD | 36.81 | 36.94 | 35.51 | 36.26 | 24.1733 | -0.4 (-1.09%) | 346,969 |
| 16 Jun 2005 | USD | 35.78 | 36.84 | 35.78 | 36.66 | 24.44 | +1.1 (+3.09%) | 316,234 |
| 15 Jun 2005 | USD | 35.59 | 35.74 | 35.19 | 35.56 | 23.7067 | +0.59 (+1.69%) | 335,045 |
| 14 Jun 2005 | USD | 34.2 | 35 | 34 | 34.97 | 23.3133 | +1.21 (+3.58%) | 406,723 |
| 13 Jun 2005 | USD | 32.47 | 33.87 | 32.418 | 33.76 | 22.5067 | +1.43 (+4.42%) | 403,718 |
| 10 Jun 2005 | USD | 31.99 | 32.62 | 31.1 | 32.33 | 21.5533 | +0.27 (+0.84%) | 329,790 |
| 9 Jun 2005 | USD | 31.06 | 32.11 | 30.9 | 32.06 | 21.3733 | +0.89 (+2.86%) | 251,564 |
| 8 Jun 2005 | USD | 32 | 32 | 30.9 | 31.17 | 20.78 | -0.81 (-2.53%) | 168,188 |
| 7 Jun 2005 | USD | 32.4 | 32.95 | 31.85 | 31.98 | 21.32 | -0.42 (-1.30%) | 271,077 |
| 6 Jun 2005 | USD | 32.3 | 33 | 31.75 | 32.4 | 21.6 | +0.1 (+0.31%) | 215,389 |
| 3 Jun 2005 | USD | 33 | 33.3 | 31.68 | 32.3 | 21.5333 | -1.05 (-3.15%) | 325,551 |
| 2 Jun 2005 | USD | 34.1 | 34.1 | 32.92 | 33.35 | 22.2333 | -0.37 (-1.10%) | 313,188 |
| 1 Jun 2005 | USD | 34.71 | 34.75 | 33.06 | 33.72 | 22.48 | -0.92 (-2.66%) | 332,663 |
| 31 May 2005 | USD | 36.4 | 36.77 | 33.75 | 34.64 | 23.0933 | -1.76 (-4.84%) | 352,405 |
| 30 May 2005 | USD | 36.4 | 36.4 | 36.4 | 36.4 | 24.2667 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 35.88 | 36.79 | 35.3 | 36.4 | 24.2667 | +0.65 (+1.82%) | 96,116 |
| 26 May 2005 | USD | 36.05 | 36.05 | 35.41 | 35.75 | 23.8333 | -0.25 (-0.69%) | 129,785 |
| 25 May 2005 | USD | 36.29 | 36.29 | 35.171 | 36 | 24 | -0.15 (-0.41%) | 75,249 |
| 24 May 2005 | USD | 35.82 | 36.24 | 35.13 | 36.15 | 24.1 | -0.17 (-0.47%) | 173,459 |
| 23 May 2005 | USD | 37.29 | 37.29 | 36.1 | 36.32 | 24.2133 | -0.68 (-1.84%) | 178,711 |
| 20 May 2005 | USD | 37.16 | 37.26 | 36.05 | 37 | 24.6667 | +0.02 (+0.05%) | 131,614 |
| 19 May 2005 | USD | 36.23 | 37.4 | 35.97 | 36.98 | 24.6533 | +1.01 (+2.81%) | 203,303 |
