| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 21.4 | 22.5 | 21.3 | 22.16 | 22.16 | +0.76 (+3.55%) | 159,000 |
| 24 Jun 2005 | USD | 21.2 | 21.56 | 21.2 | 21.4 | 21.4 | +0.2 (+0.94%) | 193,600 |
| 23 Jun 2005 | USD | 21 | 21.33 | 20.95 | 21.2 | 21.2 | +0.12 (+0.57%) | 86,400 |
| 22 Jun 2005 | USD | 21.55 | 21.55 | 20.934 | 21.08 | 21.08 | -0.47 (-2.18%) | 63,700 |
| 21 Jun 2005 | USD | 21.72 | 21.8 | 21.55 | 21.55 | 21.55 | -0.16 (-0.74%) | 34,700 |
| 20 Jun 2005 | USD | 21.95 | 21.95 | 21.71 | 21.71 | 21.71 | -0.26 (-1.18%) | 26,000 |
| 17 Jun 2005 | USD | 22.05 | 22.1 | 21.83 | 21.97 | 21.97 | -0.17 (-0.77%) | 162,100 |
| 16 Jun 2005 | USD | 22 | 22.45 | 21.91 | 22.14 | 22.14 | +0.17 (+0.77%) | 67,300 |
| 15 Jun 2005 | USD | 21 | 22.05 | 20.86 | 21.97 | 21.97 | +1.01 (+4.82%) | 87,900 |
| 14 Jun 2005 | USD | 20.65 | 20.96 | 20.63 | 20.96 | 20.96 | +0.31 (+1.50%) | 140,600 |
| 13 Jun 2005 | USD | 20.59 | 20.76 | 20.5 | 20.65 | 20.65 | +0.06 (+0.29%) | 472,200 |
| 10 Jun 2005 | USD | 20.48 | 20.59 | 20.39 | 20.59 | 20.59 | +0.11 (+0.54%) | 95,500 |
| 9 Jun 2005 | USD | 20.44 | 20.5 | 20.37 | 20.48 | 20.48 | +0.04 (+0.20%) | 26,100 |
| 8 Jun 2005 | USD | 20.35 | 20.51 | 20.35 | 20.44 | 20.44 | -0.04 (-0.20%) | 112,000 |
| 7 Jun 2005 | USD | 20.6 | 20.68 | 20.4 | 20.48 | 20.48 | -0.08 (-0.39%) | 92,400 |
| 6 Jun 2005 | USD | 20.64 | 20.65 | 20.442 | 20.56 | 20.56 | -0.08 (-0.39%) | 41,600 |
| 3 Jun 2005 | USD | 20.63 | 20.85 | 20.6 | 20.64 | 20.64 | +0.04 (+0.19%) | 285,500 |
| 2 Jun 2005 | USD | 20.6 | 20.65 | 20.5109 | 20.6 | 20.6 | 0.0 (0.0%) | 130,700 |
| 1 Jun 2005 | USD | 20.55 | 20.6 | 20.51 | 20.6 | 20.6 | +0.1 (+0.49%) | 54,000 |
| 31 May 2005 | USD | 20.51 | 20.6 | 20.4 | 20.5 | 20.5 | 0.0 (0.0%) | 18,400 |
| 30 May 2005 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 20.3 | 20.5 | 20.3 | 20.5 | 20.5 | +0.21 (+1.03%) | 1,900 |
| 26 May 2005 | USD | 20.5 | 20.5 | 20.15 | 20.29 | 20.29 | -0.16 (-0.78%) | 62,000 |
| 25 May 2005 | USD | 20.88 | 20.88 | 20.15 | 20.45 | 20.45 | -0.49 (-2.34%) | 16,900 |
| 24 May 2005 | USD | 20.8 | 21 | 20.8 | 20.94 | 20.94 | -0.3 (-1.41%) | 8,400 |
| 23 May 2005 | USD | 20.75 | 21.49 | 20.75 | 21.24 | 21.24 | +0.59 (+2.86%) | 19,200 |
| 20 May 2005 | USD | 20.55 | 20.65 | 20.4 | 20.65 | 20.65 | +0.07 (+0.34%) | 87,100 |
| 19 May 2005 | USD | 20.6 | 20.62 | 20.534 | 20.58 | 20.58 | -0.01 (-0.05%) | 42,300 |
| 18 May 2005 | USD | 20.6 | 20.65 | 20.55 | 20.59 | 20.59 | +0.09 (+0.44%) | 46,500 |
| 17 May 2005 | USD | 20.35 | 20.65 | 20.25 | 20.5 | 20.5 | -0.25 (-1.20%) | 9,600 |
