| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | USD | 27.33 | 27.7 | 26.82 | 26.89 | 26.89 | -0.5 (-1.83%) | 1,029,621 |
| 21 Jun 2005 | USD | 27.39 | 27.76 | 27.2 | 27.39 | 27.39 | -0.01 (-0.04%) | 804,098 |
| 20 Jun 2005 | USD | 27.95 | 27.99 | 27.19 | 27.4 | 27.4 | -0.56 (-2.00%) | 974,322 |
| 17 Jun 2005 | USD | 27.91 | 28.35 | 27.59 | 27.96 | 27.96 | +0.06 (+0.22%) | 1,619,405 |
| 16 Jun 2005 | USD | 27.535 | 28.1 | 27.4 | 27.9 | 27.9 | +0.36 (+1.31%) | 1,256,275 |
| 15 Jun 2005 | USD | 26.95 | 27.62 | 26.85 | 27.54 | 27.54 | +0.73 (+2.72%) | 1,587,337 |
| 14 Jun 2005 | USD | 26.71 | 27.04 | 26.65 | 26.81 | 26.81 | +0.16 (+0.60%) | 1,319,919 |
| 13 Jun 2005 | USD | 26.3 | 26.82 | 26.3 | 26.65 | 26.65 | +0.17 (+0.64%) | 1,522,593 |
| 10 Jun 2005 | USD | 27.18 | 27.25 | 26.15 | 26.48 | 26.48 | -0.56 (-2.07%) | 1,639,039 |
| 9 Jun 2005 | USD | 27.03 | 27.24 | 26.7 | 27.04 | 27.04 | +0.14 (+0.52%) | 1,637,702 |
| 8 Jun 2005 | USD | 27.17 | 27.66 | 26.57 | 26.9 | 26.9 | 0.0 (0.0%) | 1,439,695 |
| 7 Jun 2005 | USD | 27.76 | 27.8 | 26.82 | 26.9 | 26.9 | -0.78 (-2.82%) | 2,188,247 |
| 6 Jun 2005 | USD | 28.6 | 28.65 | 27.21 | 27.68 | 27.68 | -0.94 (-3.28%) | 2,744,458 |
| 3 Jun 2005 | USD | 29.92 | 30 | 28.561 | 28.62 | 28.62 | -1.37 (-4.57%) | 1,549,224 |
| 2 Jun 2005 | USD | 29.13 | 30.02 | 28.84 | 29.99 | 29.99 | +0.9 (+3.09%) | 1,986,395 |
| 1 Jun 2005 | USD | 30.15 | 30.25 | 28.71 | 29.09 | 29.09 | -0.9 (-3.00%) | 1,774,972 |
| 31 May 2005 | USD | 29.76 | 30.22 | 29.4 | 29.9899 | 29.9899 | +0.35 (+1.18%) | 1,547,853 |
| 30 May 2005 | USD | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 29.95 | 30.27 | 29.29 | 29.64 | 29.64 | -0.26 (-0.87%) | 1,720,938 |
| 26 May 2005 | USD | 28.88 | 30.99 | 28.81 | 29.9 | 29.9 | +2.88 (+10.66%) | 7,695,525 |
| 25 May 2005 | USD | 27.73 | 27.87 | 26.8 | 27.02 | 27.02 | -0.71 (-2.56%) | 1,218,937 |
| 24 May 2005 | USD | 27.57 | 27.76 | 27.01 | 27.73 | 27.73 | +0.27 (+0.98%) | 965,548 |
| 23 May 2005 | USD | 27.85 | 27.95 | 27.3 | 27.46 | 27.46 | -0.25 (-0.90%) | 947,672 |
| 20 May 2005 | USD | 27.8 | 27.81 | 27.28 | 27.71 | 27.71 | +0.01 (+0.04%) | 1,029,031 |
| 19 May 2005 | USD | 26.95 | 28 | 26.88 | 27.7 | 27.7 | +1.17 (+4.41%) | 3,021,884 |
| 18 May 2005 | USD | 26 | 26.54 | 25.75 | 26.53 | 26.53 | +0.62 (+2.39%) | 1,785,857 |
| 17 May 2005 | USD | 25.77 | 26.22 | 25.41 | 25.91 | 25.91 | -0.06 (-0.23%) | 1,461,890 |
| 16 May 2005 | USD | 26 | 26 | 25.6 | 25.97 | 25.97 | +0.08 (+0.31%) | 1,366,473 |
| 13 May 2005 | USD | 25.28 | 26.1 | 25.2 | 25.89 | 25.89 | +0.89 (+3.56%) | 2,798,844 |
| 12 May 2005 | USD | 24.09 | 25.84 | 24.09 | 25 | 25 | +0.83 (+3.43%) | 4,035,481 |
