| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | USD | 51.28 | 51.85 | 50.71 | 50.82 | 50.82 | -0.27 (-0.53%) | 467,054 |
| 21 Jun 2005 | USD | 50.81 | 51.3 | 49.83 | 51.09 | 51.09 | +0.37 (+0.73%) | 480,900 |
| 20 Jun 2005 | USD | 51.32 | 51.49 | 50.12 | 50.72 | 50.72 | -0.67 (-1.30%) | 464,972 |
| 17 Jun 2005 | USD | 52.16 | 52.94 | 50.98 | 51.39 | 51.39 | -0.51 (-0.98%) | 581,394 |
| 16 Jun 2005 | USD | 51.9 | 52.21 | 51.33 | 51.9 | 51.9 | +0.18 (+0.35%) | 398,244 |
| 15 Jun 2005 | USD | 51.24 | 51.99 | 50.29 | 51.72 | 51.72 | +0.48 (+0.94%) | 445,133 |
| 14 Jun 2005 | USD | 50.49 | 51.51 | 50.41 | 51.24 | 51.24 | +0.55 (+1.09%) | 338,775 |
| 13 Jun 2005 | USD | 50.16 | 50.98 | 49.82 | 50.69 | 50.69 | +0.48 (+0.96%) | 314,453 |
| 10 Jun 2005 | USD | 49.66 | 50.84 | 49.11 | 50.21 | 50.21 | +0.77 (+1.56%) | 590,812 |
| 9 Jun 2005 | USD | 48.75 | 49.56 | 48.44 | 49.44 | 49.44 | +0.76 (+1.56%) | 697,377 |
| 8 Jun 2005 | USD | 50 | 50 | 48.3 | 48.68 | 48.68 | -0.94 (-1.89%) | 995,313 |
| 7 Jun 2005 | USD | 48.31 | 50 | 48.31 | 49.62 | 49.62 | +1.435 (+2.98%) | 658,499 |
| 6 Jun 2005 | USD | 47.34 | 48.95 | 46.8 | 48.185 | 48.185 | +0.955 (+2.02%) | 656,536 |
| 3 Jun 2005 | USD | 48.66 | 49 | 47.12 | 47.23 | 47.23 | -1.78 (-3.63%) | 489,882 |
| 2 Jun 2005 | USD | 46.85 | 49.48 | 46.5 | 49.01 | 49.01 | +2.17 (+4.63%) | 728,833 |
| 1 Jun 2005 | USD | 46.75 | 47.44 | 46.01 | 46.84 | 46.84 | +0.13 (+0.28%) | 539,859 |
| 31 May 2005 | USD | 47.35 | 47.46 | 46.16 | 46.71 | 46.71 | -0.52 (-1.10%) | 731,930 |
| 30 May 2005 | USD | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 46.25 | 47.48 | 46.18 | 47.23 | 47.23 | +0.68 (+1.46%) | 491,177 |
| 26 May 2005 | USD | 47.33 | 47.33 | 45.86 | 46.55 | 46.55 | -0.42 (-0.89%) | 812,872 |
| 25 May 2005 | USD | 48.08 | 48.18 | 46.901 | 46.97 | 46.97 | -1.42 (-2.93%) | 440,246 |
| 24 May 2005 | USD | 47.3 | 48.75 | 47 | 48.39 | 48.39 | +0.87 (+1.83%) | 808,961 |
| 23 May 2005 | USD | 46.55 | 48.21 | 45.85 | 47.52 | 47.52 | +0.73 (+1.56%) | 1,032,423 |
| 20 May 2005 | USD | 46.21 | 47.57 | 45.5 | 46.79 | 46.79 | -0.28 (-0.59%) | 729,125 |
| 19 May 2005 | USD | 45.1 | 50.27 | 44.75 | 47.07 | 47.07 | +0.4 (+0.86%) | 3,380,426 |
| 18 May 2005 | USD | 47.15 | 47.15 | 46.25 | 46.67 | 46.67 | -0.48 (-1.02%) | 864,403 |
| 17 May 2005 | USD | 45.25 | 47.41 | 45.25 | 47.15 | 47.15 | +1.47 (+3.22%) | 949,570 |
| 16 May 2005 | USD | 44.5 | 45.68 | 44.2 | 45.68 | 45.68 | +1.35 (+3.05%) | 665,163 |
| 13 May 2005 | USD | 45.04 | 45.89 | 44 | 44.33 | 44.33 | -0.805 (-1.78%) | 632,431 |
| 12 May 2005 | USD | 45.95 | 46.51 | 44.95 | 45.135 | 45.135 | -0.915 (-1.99%) | 383,022 |
