| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 55.59 | 56.25 | 54.96 | 56.25 | 168.75 | +0.39 (+0.70%) | 55,100 |
| 28 Jun 2005 | USD | 54.63 | 55.86 | 54.33 | 55.86 | 167.58 | +1.35 (+2.48%) | 74,167 |
| 27 Jun 2005 | USD | 55.11 | 55.11 | 54.33 | 54.51 | 163.53 | -0.54 (-0.98%) | 85,833 |
| 24 Jun 2005 | USD | 54.33 | 55.47 | 53.7 | 55.05 | 165.15 | +0.72 (+1.33%) | 170,100 |
| 23 Jun 2005 | USD | 53.97 | 55.14 | 53.97 | 54.33 | 162.99 | -0.57 (-1.04%) | 109,267 |
| 22 Jun 2005 | USD | 54 | 55.02 | 53.43 | 54.9 | 164.7 | +0.72 (+1.33%) | 171,100 |
| 21 Jun 2005 | USD | 54.3 | 54.63 | 53.7 | 54.18 | 162.54 | -0.6 (-1.10%) | 123,367 |
| 20 Jun 2005 | USD | 55.44 | 55.5 | 54.36 | 54.78 | 164.34 | -0.69 (-1.24%) | 142,900 |
| 17 Jun 2005 | USD | 54.75 | 55.47 | 53.55 | 55.47 | 166.41 | +0.96 (+1.76%) | 276,167 |
| 16 Jun 2005 | USD | 53.82 | 54.6 | 53.13 | 54.51 | 163.53 | +0.54 (+1.00%) | 111,800 |
| 15 Jun 2005 | USD | 53.25 | 53.97 | 52.68 | 53.97 | 161.91 | +0.84 (+1.58%) | 197,000 |
| 14 Jun 2005 | USD | 52.62 | 53.34 | 52.08 | 53.13 | 159.39 | +0.63 (+1.20%) | 100,100 |
| 13 Jun 2005 | USD | 52.53 | 53.13 | 52.05 | 52.5 | 157.5 | +0.18 (+0.34%) | 90,267 |
| 10 Jun 2005 | USD | 52.05 | 52.5 | 51.66 | 52.32 | 156.96 | +0.36 (+0.69%) | 82,433 |
| 9 Jun 2005 | USD | 51.06 | 52.05 | 50.64 | 51.96 | 155.88 | +1.14 (+2.24%) | 89,633 |
| 8 Jun 2005 | USD | 51.06 | 51.27 | 50.16 | 50.82 | 152.46 | +0.63 (+1.26%) | 46,767 |
| 7 Jun 2005 | USD | 51.21 | 52.2 | 50.19 | 50.19 | 150.57 | -0.9 (-1.76%) | 80,400 |
| 6 Jun 2005 | USD | 50.13 | 51.24 | 49.8 | 51.09 | 153.27 | +0.96 (+1.92%) | 45,667 |
| 3 Jun 2005 | USD | 50.46 | 50.97 | 49.98 | 50.13 | 150.39 | -0.33 (-0.65%) | 44,267 |
| 2 Jun 2005 | USD | 50.22 | 51.12 | 49.74 | 50.46 | 151.38 | +0.3 (+0.60%) | 68,933 |
| 1 Jun 2005 | USD | 49.35 | 50.16 | 49.08 | 50.16 | 150.48 | +0.99 (+2.01%) | 52,700 |
| 31 May 2005 | USD | 48.96 | 49.65 | 48.84 | 49.17 | 147.51 | -0.15 (-0.30%) | 57,033 |
| 30 May 2005 | USD | 49.32 | 49.32 | 49.32 | 49.32 | 147.96 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 49.5 | 49.53 | 49.02 | 49.32 | 147.96 | -0.09 (-0.18%) | 26,233 |
| 26 May 2005 | USD | 48.84 | 49.77 | 48.75 | 49.41 | 148.23 | +0.27 (+0.55%) | 61,367 |
| 25 May 2005 | USD | 48.51 | 49.29 | 48.06 | 49.14 | 147.42 | +0.09 (+0.18%) | 54,700 |
| 24 May 2005 | USD | 48.51 | 49.23 | 48 | 49.05 | 147.15 | +0.3 (+0.62%) | 57,600 |
| 23 May 2005 | USD | 48.63 | 49.17 | 48.18 | 48.75 | 146.25 | +0.06 (+0.12%) | 79,133 |
| 20 May 2005 | USD | 49.05 | 49.05 | 48.21 | 48.69 | 146.07 | +0.06 (+0.12%) | 72,000 |
| 19 May 2005 | USD | 48.63 | 48.96 | 48.12 | 48.63 | 145.89 | -0.03 (-0.06%) | 58,267 |
