| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | USD | 51.56 | 52.5304 | 51 | 52.02 | 3.2513 | +0.65 (+1.26%) | 1,574,816 |
| 14 Jun 2005 | USD | 51 | 51.5504 | 51 | 51.3704 | 3.2106 | +0.37 (+0.73%) | 616,352 |
| 13 Jun 2005 | USD | 51.6304 | 52.4504 | 50.68 | 51 | 3.1875 | -0.51 (-0.99%) | 1,724,576 |
| 10 Jun 2005 | USD | 50.7704 | 52.6504 | 50.5 | 51.5104 | 3.2194 | +0.51 (+1.00%) | 2,497,376 |
| 9 Jun 2005 | USD | 49.24 | 51 | 48.6 | 51 | 3.1875 | +1.65 (+3.34%) | 2,080,448 |
| 8 Jun 2005 | USD | 51.2 | 51.2704 | 49.16 | 49.3504 | 3.0844 | -2.01 (-3.91%) | 1,994,128 |
| 7 Jun 2005 | USD | 51.0504 | 52.2 | 50.3 | 51.36 | 3.21 | -0.14 (-0.27%) | 3,561,232 |
| 6 Jun 2005 | USD | 48.96 | 51.94 | 48.6984 | 51.5 | 3.2188 | +2.52 (+5.14%) | 5,701,776 |
| 3 Jun 2005 | USD | 49.32 | 49.8 | 48.8 | 48.98 | 3.0612 | -0.41 (-0.83%) | 1,136,656 |
| 2 Jun 2005 | USD | 50.16 | 50.22 | 49.3904 | 49.3904 | 3.0869 | -0.85 (-1.69%) | 1,465,696 |
| 1 Jun 2005 | USD | 50.8 | 50.98 | 49.5704 | 50.24 | 3.14 | -0.56 (-1.10%) | 1,655,808 |
| 31 May 2005 | USD | 49.96 | 51.12 | 49.8 | 50.8 | 3.175 | +1.05 (+2.11%) | 1,942,000 |
| 30 May 2005 | USD | 49.75 | 49.75 | 49.75 | 49.75 | 3.1094 | -0 (0.0%) | 0 |
| 27 May 2005 | USD | 49.08 | 49.9 | 49.08 | 49.7504 | 3.1094 | +0.37 (+0.75%) | 1,143,792 |
| 26 May 2005 | USD | 50 | 50.86 | 47.8104 | 49.38 | 3.0863 | -0.37 (-0.74%) | 2,839,392 |
| 25 May 2005 | USD | 48 | 49.86 | 47.0304 | 49.7504 | 3.1094 | +1.95 (+4.08%) | 5,119,040 |
| 24 May 2005 | USD | 47.38 | 48.4712 | 46.7 | 47.8 | 2.9875 | +0.7 (+1.49%) | 1,477,456 |
| 23 May 2005 | USD | 46.4704 | 48.4904 | 46.2752 | 47.1 | 2.9438 | +0.62 (+1.33%) | 1,516,368 |
| 20 May 2005 | USD | 47.24 | 47.4904 | 46 | 46.48 | 2.905 | -0.72 (-1.53%) | 1,290,128 |
| 19 May 2005 | USD | 48.78 | 49.0504 | 47.1504 | 47.2 | 2.95 | -1.57 (-3.22%) | 1,938,480 |
| 18 May 2005 | USD | 47.26 | 48.9504 | 47.2304 | 48.7704 | 3.0482 | +1.68 (+3.57%) | 3,031,616 |
| 17 May 2005 | USD | 47.2904 | 47.2904 | 46.2504 | 47.0904 | 2.9432 | -0.16 (-0.34%) | 2,617,152 |
| 16 May 2005 | USD | 44.9 | 47.3 | 44.6904 | 47.2504 | 2.9531 | +2.13 (+4.72%) | 4,680,784 |
| 13 May 2005 | USD | 44.4 | 45.72 | 44.2104 | 45.12 | 2.82 | +0.72 (+1.62%) | 6,384,512 |
| 12 May 2005 | USD | 42.4104 | 44.84 | 42.1704 | 44.4 | 2.775 | +2.19 (+5.19%) | 2,533,136 |
| 11 May 2005 | USD | 40.7704 | 42.34 | 40.7704 | 42.2104 | 2.6381 | +1.11 (+2.70%) | 619,968 |
| 10 May 2005 | USD | 41.62 | 41.7 | 40.7304 | 41.1 | 2.5688 | -0.7 (-1.67%) | 1,314,304 |
| 9 May 2005 | USD | 42.14 | 42.14 | 41.62 | 41.8 | 2.6125 | -0.193 (-0.46%) | 1,618,128 |
| 6 May 2005 | USD | 43.2104 | 43.2104 | 41.54 | 41.9928 | 2.6246 | -0.767 (-1.79%) | 2,489,680 |
| 5 May 2005 | USD | 42.3 | 43.1 | 41.5104 | 42.76 | 2.6725 | +0.4 (+0.94%) | 2,478,656 |
