| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | USD | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 17.07 | 17.55 | 17.07 | 17.38 | 17.38 | +0.25 (+1.46%) | 144,935 |
| 26 May 2005 | USD | 16.95 | 17.27 | 16.85 | 17.13 | 17.13 | +0.18 (+1.06%) | 239,001 |
| 25 May 2005 | USD | 16.54 | 17.18 | 16.22 | 16.95 | 16.95 | +0.45 (+2.73%) | 422,950 |
| 24 May 2005 | USD | 16.79 | 17.29 | 15.05 | 16.5 | 16.5 | -3.47 (-17.38%) | 3,008,410 |
| 23 May 2005 | USD | 20.99 | 21.19 | 19.73 | 19.97 | 19.97 | -0.97 (-4.63%) | 349,752 |
| 20 May 2005 | USD | 21.2 | 21.43 | 20.79 | 20.94 | 20.94 | -0.23 (-1.09%) | 78,499 |
| 19 May 2005 | USD | 21.1 | 21.25 | 20.89 | 21.17 | 21.17 | +0.18 (+0.86%) | 179,928 |
| 18 May 2005 | USD | 20.12 | 21.11 | 20.12 | 20.99 | 20.99 | +0.82 (+4.07%) | 78,619 |
| 17 May 2005 | USD | 19.79 | 20.3 | 19.52 | 20.17 | 20.17 | +0.13 (+0.65%) | 88,772 |
| 16 May 2005 | USD | 18.86 | 20.09 | 18.79 | 20.04 | 20.04 | +1.41 (+7.57%) | 119,379 |
| 13 May 2005 | USD | 18.99 | 19.22 | 18.41 | 18.63 | 18.63 | -0.27 (-1.43%) | 32,398 |
| 12 May 2005 | USD | 19.17 | 19.26 | 18.75 | 18.9 | 18.9 | -0.27 (-1.41%) | 54,560 |
| 11 May 2005 | USD | 19.23 | 19.71 | 18.55 | 19.17 | 19.17 | +0.14 (+0.74%) | 115,271 |
| 10 May 2005 | USD | 19.23 | 19.39 | 18.89 | 19.03 | 19.03 | -0.45 (-2.31%) | 96,789 |
| 9 May 2005 | USD | 19.56 | 19.6 | 19.27 | 19.48 | 19.48 | -0.08 (-0.41%) | 60,987 |
| 6 May 2005 | USD | 20.18 | 20.37 | 19.4 | 19.56 | 19.56 | -0.34 (-1.71%) | 99,818 |
| 5 May 2005 | USD | 19.06 | 19.92 | 19.06 | 19.9 | 19.9 | +0.74 (+3.86%) | 67,149 |
| 4 May 2005 | USD | 19.35 | 19.46 | 18.84 | 19.16 | 19.16 | -0.24 (-1.24%) | 63,901 |
| 3 May 2005 | USD | 18.84 | 19.74 | 18.81 | 19.4 | 19.4 | +0.42 (+2.21%) | 107,758 |
| 2 May 2005 | USD | 19.65 | 19.65 | 18.6 | 18.98 | 18.98 | -0.53 (-2.72%) | 236,713 |
| 29 Apr 2005 | USD | 19.75 | 19.8 | 18.58 | 19.51 | 19.51 | -0.29 (-1.46%) | 175,971 |
| 28 Apr 2005 | USD | 20.05 | 20.15 | 19.63 | 19.8 | 19.8 | -0.4 (-1.98%) | 104,459 |
| 27 Apr 2005 | USD | 20.3 | 20.56 | 19.79 | 20.2 | 20.2 | -0.43 (-2.08%) | 120,346 |
| 26 Apr 2005 | USD | 20.77 | 21.38 | 20.4 | 20.63 | 20.63 | -0.1 (-0.48%) | 52,710 |
| 25 Apr 2005 | USD | 21.12 | 21.12 | 20.4 | 20.73 | 20.73 | -0.06 (-0.29%) | 55,384 |
| 22 Apr 2005 | USD | 21.57 | 21.57 | 20.4 | 20.79 | 20.79 | -0.71 (-3.30%) | 134,469 |
| 21 Apr 2005 | USD | 20.9 | 21.98 | 20.7 | 21.5 | 21.5 | +0.76 (+3.66%) | 82,134 |
| 20 Apr 2005 | USD | 20.17 | 20.86 | 20.17 | 20.74 | 20.74 | +0.14 (+0.68%) | 125,477 |
| 19 Apr 2005 | USD | 20.63 | 20.91 | 20.4 | 20.6 | 20.6 | 0.0 (0.0%) | 173,703 |
