| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | USD | 27.38 | 27.72 | 27.38 | 27.54 | 4.59 | +0.34 (+1.25%) | 48,400 |
| 4 Jul 2005 | USD | 27.2 | 27.2 | 27.2 | 27.2 | 4.5333 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 27.2 | 27.35 | 27.2 | 27.2 | 4.5333 | -0.1 (-0.37%) | 13,800 |
| 30 Jun 2005 | USD | 27.31 | 27.4 | 27.15 | 27.3 | 4.55 | -0.05 (-0.18%) | 53,500 |
| 29 Jun 2005 | USD | 27.3 | 27.48 | 27.3 | 27.35 | 4.5583 | -0.09 (-0.33%) | 18,600 |
| 28 Jun 2005 | USD | 27.4 | 27.59 | 27.25 | 27.44 | 4.5733 | +0.14 (+0.51%) | 30,200 |
| 27 Jun 2005 | USD | 27.37 | 27.49 | 27.298 | 27.3 | 4.55 | +0.03 (+0.11%) | 24,100 |
| 24 Jun 2005 | USD | 27.48 | 27.58 | 27.23 | 27.27 | 4.545 | -0.21 (-0.76%) | 14,300 |
| 23 Jun 2005 | USD | 27.5 | 27.68 | 27.3 | 27.48 | 4.58 | -0.38 (-1.36%) | 194,800 |
| 22 Jun 2005 | USD | 27.72 | 27.99 | 27.66 | 27.86 | 4.6433 | +0.24 (+0.87%) | 51,000 |
| 21 Jun 2005 | USD | 27.67 | 27.81 | 27.61 | 27.62 | 4.6033 | +0.2 (+0.73%) | 40,600 |
| 20 Jun 2005 | USD | 27.6 | 27.6 | 27.31 | 27.42 | 4.57 | -0.11 (-0.40%) | 33,800 |
| 17 Jun 2005 | USD | 27.9 | 27.9 | 27.39 | 27.53 | 4.5883 | -0.37 (-1.33%) | 110,300 |
| 16 Jun 2005 | USD | 27 | 27.9 | 27 | 27.9 | 4.65 | +1.71 (+6.53%) | 292,600 |
| 15 Jun 2005 | USD | 26.07 | 26.28 | 26.01 | 26.19 | 4.365 | +0.12 (+0.46%) | 30,500 |
| 14 Jun 2005 | USD | 26.15 | 26.15 | 26 | 26.07 | 4.345 | -0.14 (-0.53%) | 26,700 |
| 13 Jun 2005 | USD | 25.99 | 26.27 | 25.99 | 26.21 | 4.3683 | -0.03 (-0.11%) | 33,900 |
| 10 Jun 2005 | USD | 26.29 | 26.29 | 26 | 26.24 | 4.3733 | -0.05 (-0.19%) | 17,900 |
| 9 Jun 2005 | USD | 26.15 | 26.3 | 26.15 | 26.29 | 4.3817 | +0.22 (+0.84%) | 26,800 |
| 8 Jun 2005 | USD | 26.22 | 26.22 | 26.02 | 26.07 | 4.345 | -0.15 (-0.57%) | 28,100 |
| 7 Jun 2005 | USD | 26.01 | 26.29 | 26.01 | 26.22 | 4.37 | +0.24 (+0.92%) | 30,400 |
| 6 Jun 2005 | USD | 25.96 | 26.1 | 25.96 | 25.98 | 4.33 | +0.12 (+0.46%) | 17,700 |
| 3 Jun 2005 | USD | 25.85 | 25.91 | 25.59 | 25.86 | 4.31 | -0.13 (-0.50%) | 46,700 |
| 2 Jun 2005 | USD | 26.04 | 26.04 | 25.81 | 25.99 | 4.3317 | -0.3 (-1.14%) | 50,700 |
| 1 Jun 2005 | USD | 26.01 | 26.31 | 25.97 | 26.29 | 4.3817 | +0.22 (+0.84%) | 22,500 |
| 31 May 2005 | USD | 26.26 | 26.32 | 26.02 | 26.07 | 4.345 | +0.01 (+0.04%) | 36,400 |
| 30 May 2005 | USD | 26.06 | 26.06 | 26.06 | 26.06 | 4.3433 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 26.02 | 26.19 | 25.98 | 26.06 | 4.3433 | +0.04 (+0.15%) | 22,500 |
| 26 May 2005 | USD | 26.02 | 26.23 | 25.91 | 26.02 | 4.3367 | +0.06 (+0.23%) | 36,700 |
| 25 May 2005 | USD | 26.02 | 26.02 | 25.83 | 25.96 | 4.3267 | -0.18 (-0.69%) | 37,100 |
