| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | USD | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.0 (0.0%) | 0 |
| 15 Jun 2005 | USD | 22.7 | 23.82 | 22.3 | 23.82 | 23.82 | +2.17 (+10.02%) | 12,158,483 |
| 14 Jun 2005 | USD | 21.65 | 21.65 | 21.24 | 21.65 | 21.65 | +1.97 (+10.01%) | 5,627,085 |
| 13 Jun 2005 | USD | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.0 (0.0%) | 0 |
| 10 Jun 2005 | USD | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.0 (0.0%) | 0 |
| 9 Jun 2005 | USD | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.0 (0.0%) | 0 |
| 8 Jun 2005 | USD | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.0 (0.0%) | 0 |
| 7 Jun 2005 | USD | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.0 (0.0%) | 0 |
| 6 Jun 2005 | USD | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | USD | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | USD | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.0 (0.0%) | 0 |
| 1 Jun 2005 | USD | 19 | 19.7 | 18.81 | 19.68 | 19.68 | +0.53 (+2.77%) | 3,188,611 |
| 31 May 2005 | USD | 19.92 | 20.16 | 18.89 | 19.15 | 19.15 | -0.76 (-3.82%) | 4,205,358 |
| 30 May 2005 | USD | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 20.03 | 20.48 | 19.88 | 19.91 | 19.91 | -0.11 (-0.55%) | 1,178,893 |
| 26 May 2005 | USD | 20.01 | 20.29 | 19.85 | 20.02 | 20.02 | +0.02 (+0.10%) | 1,169,092 |
| 25 May 2005 | USD | 20.98 | 20.98 | 19.8 | 20 | 20 | +0.4 (+2.04%) | 1,701,306 |
| 24 May 2005 | USD | 19.4 | 19.7 | 19.15 | 19.6 | 19.6 | +0.09 (+0.46%) | 1,826,146 |
| 23 May 2005 | USD | 19.4 | 19.8 | 19.06 | 19.51 | 19.51 | -0.11 (-0.56%) | 1,335,513 |
| 20 May 2005 | USD | 18.99 | 19.65 | 18.85 | 19.62 | 19.62 | +0.61 (+3.21%) | 1,741,774 |
| 19 May 2005 | USD | 18.86 | 19.04 | 18.8 | 19.01 | 19.01 | +0.11 (+0.58%) | 1,015,138 |
| 18 May 2005 | USD | 19 | 19.15 | 18.6 | 18.9 | 18.9 | -0.23 (-1.20%) | 1,546,866 |
| 17 May 2005 | USD | 19.01 | 19.25 | 18.52 | 19.13 | 19.13 | +0.02 (+0.10%) | 1,522,606 |
| 16 May 2005 | USD | 19.5 | 19.89 | 18.86 | 19.11 | 19.11 | +0.59 (+3.19%) | 4,194,565 |
| 13 May 2005 | USD | 19.25 | 19.25 | 18.18 | 18.52 | 18.52 | -0.92 (-4.73%) | 3,680,695 |
| 12 May 2005 | USD | 20.5 | 20.5 | 19.01 | 19.44 | 19.44 | +0.79 (+4.24%) | 6,719,126 |
| 11 May 2005 | USD | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | +1.7 (+10.03%) | 303,658 |
| 10 May 2005 | USD | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 9 May 2005 | USD | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 6 May 2005 | USD | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
