| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | USD | 21.95 | 22.09 | 21.4 | 21.66 | 21.66 | -0.15 (-0.69%) | 415,700 |
| 10 Jun 2005 | USD | 21.35 | 22 | 21.35 | 21.81 | 21.81 | +0.62 (+2.93%) | 1,588,100 |
| 9 Jun 2005 | USD | 20.45 | 21.25 | 20.45 | 21.19 | 21.19 | +0.73 (+3.57%) | 1,083,200 |
| 8 Jun 2005 | USD | 21.14 | 21.16 | 20.41 | 20.46 | 20.46 | -0.29 (-1.40%) | 975,300 |
| 7 Jun 2005 | USD | 20.5 | 20.97 | 20.32 | 20.75 | 20.75 | +0.44 (+2.17%) | 882,900 |
| 6 Jun 2005 | USD | 22.3 | 22.9 | 19.8 | 20.31 | 20.31 | -1.8 (-8.14%) | 3,676,300 |
| 3 Jun 2005 | USD | 26.99 | 26.99 | 20 | 22.11 | 22.11 | -5.79 (-20.75%) | 7,241,900 |
| 2 Jun 2005 | USD | 27.74 | 28 | 27.74 | 27.9 | 27.9 | +0.15 (+0.54%) | 103,000 |
| 1 Jun 2005 | USD | 27.5 | 28.4 | 27.35 | 27.75 | 27.75 | +0.35 (+1.28%) | 305,400 |
| 31 May 2005 | USD | 26.9 | 27.4 | 26.78 | 27.4 | 27.4 | +0.52 (+1.93%) | 271,500 |
| 30 May 2005 | USD | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 26.6 | 26.9 | 26.4 | 26.88 | 26.88 | +0.18 (+0.67%) | 202,600 |
| 26 May 2005 | USD | 27.55 | 27.55 | 26.25 | 26.7 | 26.7 | -0.86 (-3.12%) | 806,000 |
| 25 May 2005 | USD | 27.65 | 27.85 | 27.32 | 27.56 | 27.56 | -0.44 (-1.57%) | 292,000 |
| 24 May 2005 | USD | 28.05 | 28.1 | 27.84 | 28 | 28 | -0.05 (-0.18%) | 218,100 |
| 23 May 2005 | USD | 28.05 | 28.27 | 27.85 | 28.05 | 28.05 | -0.25 (-0.88%) | 335,300 |
| 20 May 2005 | USD | 28 | 28.3 | 27.76 | 28.3 | 28.3 | +0.19 (+0.68%) | 294,900 |
| 19 May 2005 | USD | 28.35 | 28.4 | 28.09 | 28.11 | 28.11 | -0.26 (-0.92%) | 72,300 |
| 18 May 2005 | USD | 28.15 | 28.45 | 28.01 | 28.37 | 28.37 | +0.38 (+1.36%) | 258,700 |
| 17 May 2005 | USD | 29 | 29 | 27.75 | 27.99 | 27.99 | -1.03 (-3.55%) | 517,800 |
| 16 May 2005 | USD | 28.94 | 29.29 | 28.92 | 29.02 | 29.02 | +0.12 (+0.42%) | 116,200 |
| 13 May 2005 | USD | 30.28 | 30.28 | 28.61 | 28.9 | 28.9 | -1.34 (-4.43%) | 203,500 |
| 12 May 2005 | USD | 30.5 | 30.5 | 30.15 | 30.24 | 30.24 | -0.26 (-0.85%) | 359,700 |
| 11 May 2005 | USD | 29.93 | 30.5 | 29.91 | 30.5 | 30.5 | +0.57 (+1.90%) | 159,400 |
| 10 May 2005 | USD | 29.96 | 29.98 | 29.9 | 29.93 | 29.93 | -0.03 (-0.10%) | 174,800 |
| 9 May 2005 | USD | 29.9 | 29.99 | 29.8 | 29.96 | 29.96 | +0.11 (+0.37%) | 140,900 |
| 6 May 2005 | USD | 30.22 | 30.27 | 29.75 | 29.85 | 29.85 | -0.37 (-1.22%) | 108,500 |
| 5 May 2005 | USD | 30 | 30.68 | 29.99 | 30.22 | 30.22 | +0.22 (+0.73%) | 503,000 |
| 4 May 2005 | USD | 28.36 | 30.02 | 28.21 | 30 | 30 | +1.89 (+6.72%) | 513,800 |
| 3 May 2005 | USD | 27 | 28.11 | 27 | 28.11 | 28.11 | +1.11 (+4.11%) | 235,400 |
