| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | USD | 57.606 | 57.75 | 57.6 | 57.606 | 5.7606 | +0.806 (+1.42%) | 10,198 |
| 7 Jun 2005 | USD | 56.8 | 58 | 56.8 | 56.8 | 5.68 | -1 (-1.73%) | 3,416 |
| 6 Jun 2005 | USD | 57.8 | 58.4 | 57.8 | 57.8 | 5.78 | -1.1 (-1.87%) | 243,543 |
| 3 Jun 2005 | USD | 58.9 | 59 | 58.6 | 58.9 | 5.89 | +0.4 (+0.68%) | 5,806 |
| 2 Jun 2005 | USD | 58.5 | 58.75 | 58 | 58.5 | 5.85 | +0.9 (+1.56%) | 52,273 |
| 1 Jun 2005 | USD | 57.6 | 58 | 57 | 57.6 | 5.76 | -1.9 (-3.19%) | 31,671 |
| 31 May 2005 | USD | 59.5 | 59.95 | 57.85 | 59.5 | 5.95 | +1.2 (+2.06%) | 107,390 |
| 30 May 2005 | USD | 58.3 | 58.3 | 58.3 | 58.3 | 5.83 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 58.3 | 58.4 | 58.3 | 58.3 | 5.83 | +0.3 (+0.52%) | 15,780 |
| 26 May 2005 | USD | 58 | 58.3 | 57.875 | 58 | 5.8 | 0.0 (0.0%) | 58,877 |
| 25 May 2005 | USD | 58 | 58.5 | 57.8 | 58 | 5.8 | +0.1 (+0.17%) | 3,320 |
| 24 May 2005 | USD | 57.9 | 57.98 | 57.8 | 57.9 | 5.79 | +2 (+3.58%) | 3,800 |
| 23 May 2005 | USD | 55.9 | 55.9 | 55.25 | 55.9 | 5.59 | +0.9 (+1.64%) | 98,765 |
| 20 May 2005 | USD | 55 | 55.635 | 55 | 55 | 5.5 | -0.3 (-0.54%) | 47,367 |
| 19 May 2005 | USD | 55.3 | 55.3 | 55.3 | 55.3 | 5.53 | +0.3 (+0.55%) | 46,558 |
| 18 May 2005 | USD | 55 | 55.75 | 54.75 | 55 | 5.5 | +0.2 (+0.36%) | 167,442 |
| 17 May 2005 | USD | 54.8 | 56.2 | 53.65 | 54.8 | 5.48 | +1.3 (+2.43%) | 60,433 |
| 16 May 2005 | USD | 53.5 | 54 | 53.5 | 53.5 | 5.35 | -1.5 (-2.73%) | 45,880 |
| 13 May 2005 | USD | 55 | 55.97 | 55 | 55 | 5.5 | -2.15 (-3.76%) | 39,244 |
| 12 May 2005 | USD | 57.15 | 57.25 | 56.9 | 57.15 | 5.715 | -1.1 (-1.89%) | 25,504 |
| 11 May 2005 | USD | 58.25 | 58.25 | 57 | 58.25 | 5.825 | +1.05 (+1.84%) | 29,657 |
| 10 May 2005 | USD | 57.2 | 57.9 | 57.2 | 57.2 | 5.72 | -0.55 (-0.95%) | 8,755 |
| 9 May 2005 | USD | 57.75 | 57.95 | 57 | 57.75 | 5.775 | +0.25 (+0.43%) | 57,187 |
| 6 May 2005 | USD | 57.5 | 57.55 | 56.75 | 57.5 | 5.75 | +0.25 (+0.44%) | 21,563 |
| 5 May 2005 | USD | 57.25 | 57.3 | 56 | 57.25 | 5.725 | +0.25 (+0.44%) | 62,166 |
| 4 May 2005 | USD | 57 | 57 | 57 | 57 | 5.7 | +0.1 (+0.18%) | 0 |
| 3 May 2005 | USD | 56.9 | 56.9 | 56 | 56.9 | 5.69 | +0.85 (+1.52%) | 64,158 |
| 2 May 2005 | USD | 56.05 | 56.55 | 55.25 | 56.05 | 5.605 | +0.05 (+0.09%) | 28,584 |
| 29 Apr 2005 | USD | 56 | 56.25 | 55.35 | 56 | 5.6 | -0.2 (-0.36%) | 10,323 |
| 28 Apr 2005 | USD | 56.2 | 56.5 | 55.5 | 56.2 | 5.62 | +0.15 (+0.27%) | 25,638 |
