| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | USD | 32.96 | 33.7 | 32.78 | 33.52 | 33.52 | +0.63 (+1.92%) | 940,500 |
| 8 Jun 2005 | USD | 33 | 33.66 | 32.62 | 32.89 | 32.89 | -0.14 (-0.42%) | 999,600 |
| 7 Jun 2005 | USD | 33.17 | 33.61 | 32.9 | 33.03 | 33.03 | -0.07 (-0.21%) | 930,300 |
| 6 Jun 2005 | USD | 33.23 | 33.39 | 32.98 | 33.1 | 33.1 | +0.12 (+0.36%) | 824,200 |
| 3 Jun 2005 | USD | 33.17 | 33.7 | 32.85 | 32.98 | 32.98 | -0.09 (-0.27%) | 765,000 |
| 2 Jun 2005 | USD | 32.35 | 33.11 | 32.22 | 33.07 | 33.07 | +0.87 (+2.70%) | 1,237,100 |
| 1 Jun 2005 | USD | 30.58 | 32.49 | 30.58 | 32.2 | 32.2 | +1.65 (+5.40%) | 1,220,500 |
| 31 May 2005 | USD | 30.52 | 30.73 | 29.8 | 30.55 | 30.55 | -0.33 (-1.07%) | 848,800 |
| 30 May 2005 | USD | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 30.14 | 30.89 | 30 | 30.88 | 30.88 | +0.79 (+2.63%) | 635,100 |
| 26 May 2005 | USD | 29.44 | 30.09 | 29.4 | 30.09 | 30.09 | +0.73 (+2.49%) | 1,066,000 |
| 25 May 2005 | USD | 29.25 | 29.69 | 28.7 | 29.36 | 29.36 | -0.07 (-0.24%) | 1,387,000 |
| 24 May 2005 | USD | 29.24 | 29.57 | 29.08 | 29.43 | 29.43 | +0.14 (+0.48%) | 986,300 |
| 23 May 2005 | USD | 29.09 | 29.4 | 28.79 | 29.29 | 29.29 | +0.09 (+0.31%) | 1,394,200 |
| 20 May 2005 | USD | 29.94 | 29.94 | 29.16 | 29.2 | 29.2 | -0.74 (-2.47%) | 1,229,700 |
| 19 May 2005 | USD | 29.32 | 30.03 | 29.19 | 29.94 | 29.94 | +0.58 (+1.98%) | 1,067,200 |
| 18 May 2005 | USD | 29.86 | 30.35 | 29.03 | 29.36 | 29.36 | -0.24 (-0.81%) | 1,052,800 |
| 17 May 2005 | USD | 29.25 | 29.81 | 28.96 | 29.6 | 29.6 | +0.63 (+2.17%) | 1,196,200 |
| 16 May 2005 | USD | 29.32 | 29.33 | 28.02 | 28.97 | 28.97 | -0.43 (-1.46%) | 1,216,700 |
| 13 May 2005 | USD | 30.45 | 30.46 | 29.05 | 29.4 | 29.4 | -0.97 (-3.19%) | 1,302,600 |
| 12 May 2005 | USD | 32.09 | 32.34 | 30.14 | 30.37 | 30.37 | -1.87 (-5.80%) | 1,012,600 |
| 11 May 2005 | USD | 32.65 | 32.81 | 32.13 | 32.24 | 32.24 | -0.56 (-1.71%) | 545,000 |
| 10 May 2005 | USD | 32.75 | 33 | 32.52 | 32.8 | 32.8 | -0.2 (-0.61%) | 549,000 |
| 9 May 2005 | USD | 32.95 | 33.3 | 32.83 | 33 | 33 | +0.35 (+1.07%) | 652,500 |
| 6 May 2005 | USD | 34.25 | 34.25 | 32.49 | 32.65 | 32.65 | -0.22 (-0.67%) | 654,100 |
| 5 May 2005 | USD | 31.95 | 33.6 | 31.91 | 32.87 | 32.87 | -0.03 (-0.09%) | 919,300 |
| 4 May 2005 | USD | 31.65 | 33 | 31.3 | 32.9 | 32.9 | +1.4 (+4.44%) | 957,600 |
| 3 May 2005 | USD | 32.96 | 32.96 | 31.41 | 31.5 | 31.5 | -1.56 (-4.72%) | 1,034,300 |
| 2 May 2005 | USD | 31.8 | 33.14 | 31.4 | 33.06 | 33.06 | +0.88 (+2.73%) | 967,600 |
| 29 Apr 2005 | USD | 31.62 | 32.2 | 31.1 | 32.18 | 32.18 | +0.64 (+2.03%) | 879,900 |
