| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 54.34 | 54.42 | 53.69 | 53.7 | 53.7 | -0.44 (-0.81%) | 13,600 |
| 22 Jun 2005 | USD | 54.6 | 54.6 | 54.14 | 54.14 | 54.14 | +0.02 (+0.04%) | 4,600 |
| 21 Jun 2005 | USD | 54.42 | 54.42 | 54.12 | 54.12 | 54.12 | -0.22 (-0.40%) | 7,800 |
| 20 Jun 2005 | USD | 54.4 | 54.4 | 54.16 | 54.34 | 54.34 | -0.19 (-0.35%) | 10,500 |
| 17 Jun 2005 | USD | 54.73 | 54.73 | 54.18 | 54.53 | 54.53 | +0.08 (+0.15%) | 10,300 |
| 16 Jun 2005 | USD | 54 | 54.45 | 54 | 54.45 | 54.45 | +0.75 (+1.40%) | 5,200 |
| 15 Jun 2005 | USD | 53.85 | 53.85 | 53.41 | 53.7 | 53.7 | +0.2 (+0.37%) | 1,500 |
| 14 Jun 2005 | USD | 53.25 | 53.5 | 53.25 | 53.5 | 53.5 | -0.02 (-0.04%) | 7,900 |
| 13 Jun 2005 | USD | 53.18 | 53.72 | 53.18 | 53.52 | 53.52 | +0.41 (+0.77%) | 2,400 |
| 10 Jun 2005 | USD | 53.29 | 53.29 | 53.02 | 53.11 | 53.11 | -0.04 (-0.08%) | 4,400 |
| 9 Jun 2005 | USD | 52.5 | 53.15 | 52.48 | 53.15 | 53.15 | +0.6 (+1.14%) | 4,200 |
| 8 Jun 2005 | USD | 53.1 | 53.1 | 52.55 | 52.55 | 52.55 | -0.34 (-0.64%) | 1,400 |
| 7 Jun 2005 | USD | 53.24 | 53.56 | 52.89 | 52.89 | 52.89 | +0.04 (+0.08%) | 16,700 |
| 6 Jun 2005 | USD | 52.66 | 52.87 | 52.58 | 52.85 | 52.85 | +0.19 (+0.36%) | 3,600 |
| 3 Jun 2005 | USD | 52.97 | 52.97 | 52.47 | 52.66 | 52.66 | -0.31 (-0.59%) | 2,400 |
| 2 Jun 2005 | USD | 52.73 | 52.97 | 52.73 | 52.97 | 52.97 | +0.26 (+0.49%) | 3,500 |
| 1 Jun 2005 | USD | 52.44 | 52.94 | 52.44 | 52.71 | 52.71 | +0.28 (+0.53%) | 13,600 |
| 31 May 2005 | USD | 52.34 | 52.53 | 52.32 | 52.43 | 52.43 | -0.09 (-0.17%) | 6,400 |
| 30 May 2005 | USD | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 52.27 | 52.52 | 52.27 | 52.52 | 52.52 | +0.4 (+0.77%) | 3,300 |
| 26 May 2005 | USD | 52.05 | 52.15 | 52.02 | 52.12 | 52.12 | +0.51 (+0.99%) | 53,900 |
| 25 May 2005 | USD | 51.68 | 51.75 | 51.46 | 51.61 | 51.61 | -0.43 (-0.83%) | 4,600 |
| 24 May 2005 | USD | 51.92 | 52.07 | 51.65 | 52.04 | 52.04 | -0.07 (-0.13%) | 6,500 |
| 23 May 2005 | USD | 51.7 | 52.11 | 51.7 | 52.11 | 52.11 | +0.62 (+1.20%) | 12,500 |
| 20 May 2005 | USD | 51.45 | 51.6 | 51.3 | 51.49 | 51.49 | -0.09 (-0.17%) | 5,100 |
| 19 May 2005 | USD | 51.36 | 51.7 | 51.36 | 51.58 | 51.58 | +0.37 (+0.72%) | 6,400 |
| 18 May 2005 | USD | 50.92 | 51.3585 | 50.92 | 51.21 | 51.21 | +0.96 (+1.91%) | 13,900 |
| 17 May 2005 | USD | 49.92 | 50.28 | 49.76 | 50.25 | 50.25 | +0.44 (+0.88%) | 3,500 |
| 16 May 2005 | USD | 49.5 | 49.81 | 49.5 | 49.81 | 49.81 | +0.39 (+0.79%) | 2,400 |
| 13 May 2005 | USD | 49.78 | 49.83 | 49.28 | 49.42 | 49.42 | -0.23 (-0.46%) | 3,300 |
