| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 50.85 | 53.27 | 50.37 | 52.97 | 13.2425 | +2.29 (+4.52%) | 10,762,800 |
| 24 Jun 2005 | USD | 51.42 | 51.7 | 50.45 | 50.68 | 12.67 | -0.68 (-1.32%) | 6,405,600 |
| 23 Jun 2005 | USD | 52.1 | 52.75 | 51.36 | 51.36 | 12.84 | -0.85 (-1.63%) | 4,690,800 |
| 22 Jun 2005 | USD | 51.89 | 52.3 | 51.49 | 52.21 | 13.0525 | +0.36 (+0.69%) | 5,872,000 |
| 21 Jun 2005 | USD | 52.13 | 53.16 | 51.58 | 51.85 | 12.9625 | -0.28 (-0.54%) | 6,966,800 |
| 20 Jun 2005 | USD | 51.65 | 52.34 | 51.12 | 52.13 | 13.0325 | +0.99 (+1.94%) | 6,852,800 |
| 17 Jun 2005 | USD | 50.05 | 51.28 | 50.05 | 51.14 | 12.785 | +1.51 (+3.04%) | 7,708,400 |
| 16 Jun 2005 | USD | 48.5 | 49.72 | 48.4 | 49.63 | 12.4075 | +1.27 (+2.63%) | 6,203,200 |
| 15 Jun 2005 | USD | 48.21 | 48.68 | 47.9 | 48.36 | 12.09 | +0.16 (+0.33%) | 7,056,800 |
| 14 Jun 2005 | USD | 47.75 | 48.65 | 47.33 | 48.2 | 12.05 | +0.81 (+1.71%) | 11,202,800 |
| 13 Jun 2005 | USD | 47.5 | 47.63 | 47.09 | 47.39 | 11.8475 | +0.14 (+0.30%) | 2,571,600 |
| 10 Jun 2005 | USD | 46.88 | 47.51 | 46.83 | 47.25 | 11.8125 | +0.65 (+1.39%) | 3,075,200 |
| 9 Jun 2005 | USD | 45.76 | 46.77 | 45.64 | 46.6 | 11.65 | +0.2 (+0.43%) | 7,007,600 |
| 8 Jun 2005 | USD | 46.52 | 47.45 | 46.39 | 46.4 | 11.6 | +0.11 (+0.24%) | 4,700,800 |
| 7 Jun 2005 | USD | 46.8 | 47.25 | 46.14 | 46.29 | 11.5725 | -1.23 (-2.59%) | 5,912,000 |
| 6 Jun 2005 | USD | 47.4 | 47.79 | 46.55 | 47.52 | 11.88 | -0.82 (-1.70%) | 6,179,200 |
| 3 Jun 2005 | USD | 48.8 | 48.9 | 47.85 | 48.34 | 12.085 | -0.29 (-0.60%) | 3,496,800 |
| 2 Jun 2005 | USD | 47.95 | 48.77 | 47.88 | 48.63 | 12.1575 | +0.782 (+1.63%) | 5,914,400 |
| 1 Jun 2005 | USD | 46.93 | 48.13 | 46.72 | 47.8484 | 11.9621 | +0.648 (+1.37%) | 4,684,000 |
| 31 May 2005 | USD | 47.55 | 47.55 | 46.8 | 47.2 | 11.8 | -0.11 (-0.23%) | 4,006,000 |
| 30 May 2005 | USD | 47.31 | 47.31 | 47.31 | 47.31 | 11.8275 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 46.77 | 47.48 | 46.72 | 47.31 | 11.8275 | +0.33 (+0.70%) | 5,713,200 |
| 26 May 2005 | USD | 46.59 | 47.04 | 46.51 | 46.98 | 11.745 | +0.64 (+1.38%) | 3,239,600 |
| 25 May 2005 | USD | 45.77 | 46.41 | 45.56 | 46.34 | 11.585 | +0.72 (+1.58%) | 4,976,800 |
| 24 May 2005 | USD | 44.95 | 45.71 | 44.75 | 45.62 | 11.405 | +0.52 (+1.15%) | 3,788,000 |
| 23 May 2005 | USD | 44.65 | 45.49 | 44.65 | 45.1 | 11.275 | -0.5 (-1.10%) | 5,718,800 |
| 20 May 2005 | USD | 45.43 | 45.7 | 45.2 | 45.6 | 11.4 | +0.17 (+0.37%) | 2,279,600 |
| 19 May 2005 | USD | 44.75 | 45.47 | 44.35 | 45.43 | 11.3575 | +0.93 (+2.09%) | 4,696,800 |
| 18 May 2005 | USD | 44 | 44.95 | 44 | 44.5 | 11.125 | +0.75 (+1.71%) | 5,582,400 |
| 17 May 2005 | USD | 42.3 | 44.48 | 42.25 | 43.75 | 10.9375 | +1.07 (+2.51%) | 6,026,800 |
