| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 62.02 | 62.5 | 61.306 | 62.38 | 62.38 | +0.465 (+0.75%) | 172,890 |
| 28 Jun 2005 | USD | 60.04 | 62 | 59.76 | 61.915 | 61.915 | +1.995 (+3.33%) | 221,700 |
| 27 Jun 2005 | USD | 58.85 | 60 | 58.37 | 59.92 | 59.92 | +0.705 (+1.19%) | 243,227 |
| 24 Jun 2005 | USD | 58.85 | 59.31 | 58.75 | 59.215 | 59.215 | +0.355 (+0.60%) | 156,308 |
| 23 Jun 2005 | USD | 59.36 | 60.35 | 58.85 | 58.86 | 58.86 | -0.86 (-1.44%) | 138,783 |
| 22 Jun 2005 | USD | 58.3 | 59.72 | 58.3 | 59.72 | 59.72 | +1.33 (+2.28%) | 157,977 |
| 21 Jun 2005 | USD | 59.21 | 59.85 | 58 | 58.39 | 58.39 | -2.16 (-3.57%) | 285,839 |
| 20 Jun 2005 | USD | 61 | 61 | 59.66 | 60.55 | 60.55 | -0.43 (-0.71%) | 169,321 |
| 17 Jun 2005 | USD | 60.1 | 61.2 | 59.97 | 60.98 | 60.98 | +1.58 (+2.66%) | 395,414 |
| 16 Jun 2005 | USD | 58.86 | 59.4 | 58 | 59.4 | 59.4 | +0.81 (+1.38%) | 201,003 |
| 15 Jun 2005 | USD | 57.78 | 58.76 | 57.37 | 58.59 | 58.59 | +0.99 (+1.72%) | 186,516 |
| 14 Jun 2005 | USD | 55.7 | 57.76 | 55.4 | 57.6 | 57.6 | +2.03 (+3.65%) | 274,719 |
| 13 Jun 2005 | USD | 55.36 | 55.61 | 54.71 | 55.57 | 55.57 | +0.33 (+0.60%) | 162,450 |
| 10 Jun 2005 | USD | 55.5 | 55.5 | 54.72 | 55.24 | 55.24 | -0.12 (-0.22%) | 148,561 |
| 9 Jun 2005 | USD | 54.08 | 55.55 | 53.83 | 55.36 | 55.36 | +1.09 (+2.01%) | 120,063 |
| 8 Jun 2005 | USD | 55.9 | 56.15 | 54.05 | 54.27 | 54.27 | -1.36 (-2.44%) | 165,300 |
| 7 Jun 2005 | USD | 55.6 | 56.45 | 55.6 | 55.63 | 55.63 | -0.08 (-0.14%) | 92,018 |
| 6 Jun 2005 | USD | 55.09 | 56.12 | 55.09 | 55.71 | 55.71 | +0.58 (+1.05%) | 178,234 |
| 3 Jun 2005 | USD | 55 | 55.98 | 54.5 | 55.13 | 55.13 | -0.03 (-0.05%) | 217,684 |
| 2 Jun 2005 | USD | 54.68 | 55.56 | 54.65 | 55.16 | 55.16 | +0.26 (+0.47%) | 155,027 |
| 1 Jun 2005 | USD | 54.75 | 55.24 | 54.49 | 54.9 | 54.9 | +0.02 (+0.04%) | 290,328 |
| 31 May 2005 | USD | 54.41 | 55.3 | 54.34 | 54.88 | 54.88 | -0.02 (-0.04%) | 171,587 |
| 30 May 2005 | USD | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 54.75 | 55.11 | 54.5 | 54.9 | 54.9 | +0.4 (+0.73%) | 197,250 |
| 26 May 2005 | USD | 54.4 | 55.18 | 54.32 | 54.5 | 54.5 | +0.22 (+0.41%) | 336,582 |
| 25 May 2005 | USD | 55.81 | 55.81 | 54.07 | 54.28 | 54.28 | -1.21 (-2.18%) | 230,990 |
| 24 May 2005 | USD | 55.31 | 56.19 | 54.22 | 55.49 | 55.49 | +0.27 (+0.49%) | 228,701 |
| 23 May 2005 | USD | 54.74 | 55.7 | 54.51 | 55.22 | 55.22 | +1 (+1.84%) | 291,676 |
| 20 May 2005 | USD | 51.7 | 54.62 | 51.41 | 54.22 | 54.22 | +1.89 (+3.61%) | 396,239 |
| 19 May 2005 | USD | 53.63 | 53.95 | 52 | 52.33 | 52.33 | -1.05 (-1.97%) | 317,950 |
