| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | USD | 40.27 | 40.42 | 39.8 | 40.2 | 40.2 | +0.2 (+0.50%) | 16,198 |
| 3 Jun 2005 | USD | 38.75 | 41.1 | 38.75 | 40 | 40 | +1.1 (+2.83%) | 98,470 |
| 2 Jun 2005 | USD | 38.9 | 38.92 | 38.55 | 38.9 | 38.9 | +0.05 (+0.13%) | 9,117 |
| 1 Jun 2005 | USD | 38.75 | 38.87 | 38.71 | 38.85 | 38.85 | +0.1 (+0.26%) | 5,206 |
| 31 May 2005 | USD | 38.35 | 39 | 38.35 | 38.75 | 38.75 | -0.04 (-0.10%) | 5,097 |
| 30 May 2005 | USD | 38.45 | 38.85 | 38.45 | 38.79 | 38.79 | -0.21 (-0.54%) | 3,080 |
| 27 May 2005 | USD | 38.99 | 39 | 38.74 | 39 | 39 | +0.01 (+0.03%) | 3,751 |
| 26 May 2005 | USD | 39 | 39 | 38.88 | 38.99 | 38.99 | -0.01 (-0.03%) | 1,985 |
| 25 May 2005 | USD | 39.1 | 39.2 | 38.9 | 39 | 39 | -0.3 (-0.76%) | 3,072 |
| 24 May 2005 | USD | 39.75 | 39.75 | 39.05 | 39.3 | 39.3 | -0.35 (-0.88%) | 5,766 |
| 23 May 2005 | USD | 39 | 39.77 | 38.8 | 39.65 | 39.65 | +0.8 (+2.06%) | 18,416 |
| 20 May 2005 | USD | 38.72 | 38.96 | 38.5 | 38.85 | 38.85 | +0.15 (+0.39%) | 3,025 |
| 19 May 2005 | USD | 38.43 | 38.7 | 38.43 | 38.7 | 38.7 | +0.2 (+0.52%) | 1,409 |
| 18 May 2005 | USD | 38 | 38.5 | 37.92 | 38.5 | 38.5 | +0.41 (+1.08%) | 2,266 |
| 17 May 2005 | USD | 38.75 | 38.82 | 38 | 38.09 | 38.09 | -0.68 (-1.75%) | 4,184 |
| 16 May 2005 | USD | 39 | 39 | 38.72 | 38.77 | 38.77 | -0.02 (-0.05%) | 2,167 |
| 13 May 2005 | USD | 39.52 | 39.52 | 38.79 | 38.79 | 38.79 | -1.09 (-2.73%) | 5,150 |
| 12 May 2005 | USD | 40 | 40 | 39.4 | 39.88 | 39.88 | -0.12 (-0.30%) | 8,153 |
| 11 May 2005 | USD | 39.24 | 40 | 39.23 | 40 | 40 | +0.6 (+1.52%) | 19,770 |
| 10 May 2005 | USD | 39.39 | 39.49 | 38.5 | 39.4 | 39.4 | -0.05 (-0.13%) | 17,044 |
| 9 May 2005 | USD | 38.99 | 39.45 | 38.29 | 39.45 | 39.45 | +0.45 (+1.15%) | 7,578 |
| 6 May 2005 | USD | 38.4 | 39 | 38.22 | 39 | 39 | +0.66 (+1.72%) | 16,914 |
| 5 May 2005 | USD | 37.8 | 38.34 | 37.75 | 38.34 | 38.34 | +0.59 (+1.56%) | 5,868 |
| 4 May 2005 | USD | 37.68 | 37.75 | 37.5 | 37.75 | 37.75 | +0.35 (+0.94%) | 3,506 |
| 3 May 2005 | USD | 36.84 | 37.5 | 36.75 | 37.4 | 37.4 | +0.41 (+1.11%) | 8,690 |
| 2 May 2005 | USD | 36.8 | 37 | 36.8 | 36.99 | 36.99 | +0.04 (+0.11%) | 4,010 |
| 29 Apr 2005 | USD | 36.8 | 37 | 36.8 | 36.95 | 36.95 | +0.19 (+0.52%) | 3,160 |
| 28 Apr 2005 | USD | 36.9 | 36.9 | 36.76 | 36.76 | 36.76 | -0.04 (-0.11%) | 2,514 |
| 27 Apr 2005 | USD | 36.96 | 37 | 36.75 | 36.8 | 36.8 | -0.2 (-0.54%) | 7,533 |
| 26 Apr 2005 | USD | 37 | 37 | 36.75 | 37 | 37 | -0.03 (-0.08%) | 10,888 |
