| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 35.55 | 35.9 | 35.4 | 35.74 | 35.74 | +0.34 (+0.96%) | 34,400 |
| 24 Jun 2005 | USD | 35.21 | 35.7 | 35.09 | 35.4 | 35.4 | +0.18 (+0.51%) | 46,900 |
| 23 Jun 2005 | USD | 34.99 | 35.22 | 34.8 | 35.22 | 35.22 | +0.23 (+0.66%) | 28,300 |
| 22 Jun 2005 | USD | 34.71 | 35.02 | 34.7 | 34.99 | 34.99 | +0.18 (+0.52%) | 31,300 |
| 21 Jun 2005 | USD | 35.25 | 35.34 | 34.7 | 34.81 | 34.81 | -0.44 (-1.25%) | 36,600 |
| 20 Jun 2005 | USD | 35.21 | 35.45 | 34.85 | 35.25 | 35.25 | +0.04 (+0.11%) | 36,400 |
| 17 Jun 2005 | USD | 35.19 | 35.31 | 35.01 | 35.21 | 35.21 | +0.21 (+0.60%) | 26,100 |
| 16 Jun 2005 | USD | 34.9 | 35.3 | 34.89 | 35 | 35 | +0.06 (+0.17%) | 41,700 |
| 15 Jun 2005 | USD | 35.2 | 35.32 | 34.85 | 34.94 | 34.94 | -0.26 (-0.74%) | 60,000 |
| 14 Jun 2005 | USD | 34.99 | 35.2 | 34.88 | 35.2 | 35.2 | +0.25 (+0.72%) | 74,400 |
| 13 Jun 2005 | USD | 34.25 | 34.98 | 34.25 | 34.95 | 34.95 | +0.71 (+2.07%) | 65,200 |
| 10 Jun 2005 | USD | 34.1 | 34.38 | 34.09 | 34.24 | 34.24 | +0.14 (+0.41%) | 35,700 |
| 9 Jun 2005 | USD | 33.86 | 34.25 | 33.86 | 34.1 | 34.1 | +0.1 (+0.29%) | 45,200 |
| 8 Jun 2005 | USD | 33.9 | 34.3 | 33.65 | 34 | 34 | +0.1 (+0.29%) | 45,100 |
| 7 Jun 2005 | USD | 33.75 | 33.94 | 33.67 | 33.9 | 33.9 | +0.04 (+0.12%) | 24,500 |
| 6 Jun 2005 | USD | 33.7 | 33.9 | 33.65 | 33.86 | 33.86 | +0.2 (+0.59%) | 39,700 |
| 3 Jun 2005 | USD | 33.62 | 33.8 | 33.3 | 33.66 | 33.66 | -0.13 (-0.38%) | 43,000 |
| 2 Jun 2005 | USD | 33.7 | 33.79 | 33.4 | 33.79 | 33.79 | +0.2 (+0.60%) | 30,600 |
| 1 Jun 2005 | USD | 33.7 | 33.95 | 33.54 | 33.59 | 33.59 | -0.1 (-0.30%) | 43,200 |
| 31 May 2005 | USD | 33.74 | 33.74 | 33.27 | 33.69 | 33.69 | +0.2 (+0.60%) | 38,400 |
| 30 May 2005 | USD | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 33.49 | 33.69 | 33.3 | 33.49 | 33.49 | 0.0 (0.0%) | 37,400 |
| 26 May 2005 | USD | 33.3 | 33.49 | 33 | 33.49 | 33.49 | +0.39 (+1.18%) | 26,700 |
| 25 May 2005 | USD | 33.05 | 33.25 | 33 | 33.1 | 33.1 | -0.12 (-0.36%) | 29,300 |
| 24 May 2005 | USD | 33.55 | 33.6 | 33.21 | 33.22 | 33.22 | -0.17 (-0.51%) | 37,100 |
| 23 May 2005 | USD | 33.55 | 33.55 | 32.98 | 33.39 | 33.39 | -0.01 (-0.03%) | 41,700 |
| 20 May 2005 | USD | 33.5 | 33.5 | 32.94 | 33.4 | 33.4 | -0.25 (-0.74%) | 33,100 |
| 19 May 2005 | USD | 33.55 | 33.72 | 33.46 | 33.65 | 33.65 | +0.1 (+0.30%) | 44,200 |
| 18 May 2005 | USD | 33.4 | 33.65 | 33.3 | 33.55 | 33.55 | 0.0 (0.0%) | 44,200 |
| 17 May 2005 | USD | 33.1 | 33.75 | 32.9 | 33.55 | 33.55 | +0.37 (+1.12%) | 53,800 |
