| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 33.75 | 33.84 | 33.23 | 33.8 | 33.8 | -0.2 (-0.59%) | 133,316 |
| 28 Jun 2005 | USD | 33.99 | 34.02 | 33.14 | 34 | 34 | +0.1 (+0.29%) | 83,592 |
| 27 Jun 2005 | USD | 33.37 | 34 | 33.07 | 33.9 | 33.9 | +0.61 (+1.83%) | 97,373 |
| 24 Jun 2005 | USD | 32.85 | 33.34 | 32.69 | 33.29 | 33.29 | +0.28 (+0.85%) | 267,014 |
| 23 Jun 2005 | USD | 33.84 | 33.84 | 32.88 | 33.01 | 33.01 | -0.89 (-2.63%) | 97,123 |
| 22 Jun 2005 | USD | 33.7 | 34 | 33.12 | 33.9 | 33.9 | +0.43 (+1.28%) | 136,567 |
| 21 Jun 2005 | USD | 32.35 | 33.64 | 31.9 | 33.47 | 33.47 | +1.115 (+3.45%) | 201,242 |
| 20 Jun 2005 | USD | 31 | 32.39 | 31 | 32.355 | 32.355 | +1.215 (+3.90%) | 167,720 |
| 17 Jun 2005 | USD | 31.02 | 33.45 | 28.14 | 31.14 | 31.14 | -3.41 (-9.87%) | 507,745 |
| 16 Jun 2005 | USD | 34 | 34.61 | 33.71 | 34.55 | 34.55 | +0.57 (+1.68%) | 100,793 |
| 15 Jun 2005 | USD | 33.23 | 34 | 32.9 | 33.98 | 33.98 | +0.91 (+2.75%) | 100,327 |
| 14 Jun 2005 | USD | 32.64 | 33.34 | 32.4 | 33.07 | 33.07 | +0.59 (+1.82%) | 81,208 |
| 13 Jun 2005 | USD | 32.75 | 33.73 | 32.32 | 32.48 | 32.48 | -0.17 (-0.52%) | 164,868 |
| 10 Jun 2005 | USD | 31.97 | 33 | 31.43 | 32.65 | 32.65 | +0.66 (+2.06%) | 120,350 |
| 9 Jun 2005 | USD | 31.92 | 32 | 31 | 31.99 | 31.99 | +0.12 (+0.38%) | 114,038 |
| 8 Jun 2005 | USD | 32.15 | 32.5 | 31.75 | 31.87 | 31.87 | -0.29 (-0.90%) | 139,991 |
| 7 Jun 2005 | USD | 32.1 | 32.25 | 32.05 | 32.16 | 32.16 | +0.08 (+0.25%) | 247,177 |
| 6 Jun 2005 | USD | 31.95 | 32.106 | 31.8 | 32.08 | 32.08 | +0.18 (+0.56%) | 336,804 |
| 3 Jun 2005 | USD | 31.79 | 32 | 31.75 | 31.9 | 31.9 | -0.05 (-0.16%) | 164,005 |
| 2 Jun 2005 | USD | 31.95 | 31.99 | 31.5 | 31.95 | 31.95 | +0.04 (+0.13%) | 116,095 |
| 1 Jun 2005 | USD | 31.51 | 32 | 31.44 | 31.91 | 31.91 | +0.39 (+1.24%) | 154,922 |
| 31 May 2005 | USD | 32 | 32 | 31.52 | 31.52 | 31.52 | -0.41 (-1.28%) | 157,419 |
| 30 May 2005 | USD | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 32.25 | 32.4 | 31.86 | 31.93 | 31.93 | -0.43 (-1.33%) | 140,645 |
| 26 May 2005 | USD | 32.1 | 32.58 | 32.1 | 32.36 | 32.36 | +0.2 (+0.62%) | 87,396 |
| 25 May 2005 | USD | 32.84 | 32.84 | 32 | 32.16 | 32.16 | +0.01 (+0.03%) | 64,495 |
| 24 May 2005 | USD | 32 | 32.6 | 32 | 32.15 | 32.15 | -0.05 (-0.16%) | 152,288 |
| 23 May 2005 | USD | 32.58 | 32.7 | 32.1 | 32.2 | 32.2 | -0.05 (-0.16%) | 115,620 |
| 20 May 2005 | USD | 32 | 32.96 | 32 | 32.25 | 32.25 | -0.02 (-0.06%) | 140,238 |
| 19 May 2005 | USD | 32 | 33.08 | 32 | 32.27 | 32.27 | +0.04 (+0.12%) | 83,504 |
