| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 46.2 | 46.5 | 43.77 | 44.89 | 44.89 | -1.13 (-2.46%) | 497,519 |
| 28 Jun 2005 | USD | 45 | 46.14 | 44.48 | 46.02 | 46.02 | +1.39 (+3.11%) | 363,011 |
| 27 Jun 2005 | USD | 44.96 | 45.59 | 44.05 | 44.63 | 44.63 | -0.26 (-0.58%) | 393,659 |
| 24 Jun 2005 | USD | 46.5 | 46.5 | 44.31 | 44.89 | 44.89 | -1.49 (-3.21%) | 427,617 |
| 23 Jun 2005 | USD | 47.15 | 47.4 | 46.34 | 46.38 | 46.38 | -0.87 (-1.84%) | 768,102 |
| 22 Jun 2005 | USD | 46.23 | 48.29 | 45.98 | 47.25 | 47.25 | +1.68 (+3.69%) | 1,120,717 |
| 21 Jun 2005 | USD | 45.29 | 45.7 | 44.68 | 45.57 | 45.57 | +0.17 (+0.37%) | 446,444 |
| 20 Jun 2005 | USD | 43.28 | 45.67 | 43.05 | 45.4 | 45.4 | +2.75 (+6.45%) | 821,988 |
| 17 Jun 2005 | USD | 43.08 | 43.08 | 42.48 | 42.65 | 42.65 | -0.27 (-0.63%) | 1,045,047 |
| 16 Jun 2005 | USD | 41.94 | 42.98 | 41.7 | 42.92 | 42.92 | +1.44 (+3.47%) | 622,047 |
| 15 Jun 2005 | USD | 40.47 | 41.94 | 40.32 | 41.48 | 41.48 | +1.29 (+3.21%) | 597,626 |
| 14 Jun 2005 | USD | 40.5 | 40.79 | 39.94 | 40.19 | 40.19 | +0.1 (+0.25%) | 614,973 |
| 13 Jun 2005 | USD | 40.02 | 40.27 | 39.6 | 40.09 | 40.09 | +0.21 (+0.53%) | 536,671 |
| 10 Jun 2005 | USD | 39.43 | 40.03 | 39.18 | 39.88 | 39.88 | +0.59 (+1.50%) | 518,183 |
| 9 Jun 2005 | USD | 38.75 | 39.46 | 38.25 | 39.29 | 39.29 | +0.69 (+1.79%) | 509,320 |
| 8 Jun 2005 | USD | 38.75 | 39.42 | 38.27 | 38.6 | 38.6 | -0.21 (-0.54%) | 298,776 |
| 7 Jun 2005 | USD | 39.29 | 39.97 | 38.708 | 38.81 | 38.81 | -0.51 (-1.30%) | 543,609 |
| 6 Jun 2005 | USD | 38.3 | 40.09 | 38.24 | 39.32 | 39.32 | +0.85 (+2.21%) | 575,669 |
| 3 Jun 2005 | USD | 39.26 | 39.36 | 38.28 | 38.47 | 38.47 | -0.92 (-2.34%) | 840,671 |
| 2 Jun 2005 | USD | 38.19 | 39.43 | 36.1 | 39.39 | 39.39 | -2.13 (-5.13%) | 2,142,029 |
| 1 Jun 2005 | USD | 41.39 | 42.18 | 41.09 | 41.52 | 41.52 | +0.41 (+1.00%) | 238,312 |
| 31 May 2005 | USD | 41 | 41.9 | 40.89 | 41.11 | 41.11 | +0.22 (+0.54%) | 409,952 |
| 30 May 2005 | USD | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 39.99 | 41.48 | 39.61 | 40.89 | 40.89 | +1.07 (+2.69%) | 323,680 |
| 26 May 2005 | USD | 39.92 | 40.36 | 39.44 | 39.82 | 39.82 | -0.22 (-0.55%) | 502,605 |
| 25 May 2005 | USD | 40.24 | 41.099 | 40 | 40.04 | 40.04 | -0.28 (-0.69%) | 330,791 |
| 24 May 2005 | USD | 40.86 | 40.88 | 40.04 | 40.32 | 40.32 | -0.3 (-0.74%) | 287,575 |
| 23 May 2005 | USD | 40.17 | 41.46 | 40.01 | 40.62 | 40.62 | +0.61 (+1.52%) | 327,762 |
| 20 May 2005 | USD | 39.53 | 40.46 | 39.4 | 40.01 | 40.01 | +0.49 (+1.24%) | 260,676 |
| 19 May 2005 | USD | 40.2 | 40.76 | 39.05 | 39.52 | 39.52 | -1.29 (-3.16%) | 810,232 |
