| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 29.69 | 30.35 | 29.1 | 30.32 | 30.32 | +0.84 (+2.85%) | 40,364 |
| 24 Jun 2005 | USD | 28.52 | 29.54 | 28.24 | 29.48 | 29.48 | +0.75 (+2.61%) | 103,860 |
| 23 Jun 2005 | USD | 29.77 | 29.94 | 28.6 | 28.73 | 28.73 | -1.19 (-3.98%) | 21,642 |
| 22 Jun 2005 | USD | 29.78 | 30.03 | 29.02 | 29.92 | 29.92 | +0.5 (+1.70%) | 15,088 |
| 21 Jun 2005 | USD | 29.36 | 29.74 | 29.1 | 29.42 | 29.42 | -0.05 (-0.17%) | 7,814 |
| 20 Jun 2005 | USD | 29.66 | 29.68 | 29.06 | 29.47 | 29.47 | -0.49 (-1.64%) | 34,919 |
| 17 Jun 2005 | USD | 30.21 | 30.67 | 29.75 | 29.96 | 29.96 | -0.17 (-0.56%) | 57,923 |
| 16 Jun 2005 | USD | 29.29 | 30.38 | 29.29 | 30.13 | 30.13 | +0.21 (+0.70%) | 23,288 |
| 15 Jun 2005 | USD | 30 | 30 | 28.8 | 29.92 | 29.92 | -0.08 (-0.27%) | 39,842 |
| 14 Jun 2005 | USD | 30 | 30 | 29.61 | 30 | 30 | +0.16 (+0.54%) | 33,739 |
| 13 Jun 2005 | USD | 29 | 30.19 | 29 | 29.84 | 29.84 | +0.62 (+2.12%) | 34,470 |
| 10 Jun 2005 | USD | 29.84 | 29.84 | 29 | 29.22 | 29.22 | -0.28 (-0.95%) | 34,001 |
| 9 Jun 2005 | USD | 29 | 29.5 | 28.44 | 29.5 | 29.5 | +0.23 (+0.79%) | 56,582 |
| 8 Jun 2005 | USD | 29.39 | 29.73 | 29.05 | 29.27 | 29.27 | -0.21 (-0.71%) | 36,349 |
| 7 Jun 2005 | USD | 29.68 | 29.98 | 29.36 | 29.48 | 29.48 | -0.08 (-0.27%) | 36,687 |
| 6 Jun 2005 | USD | 30.14 | 30.14 | 29.36 | 29.56 | 29.56 | -0.34 (-1.14%) | 35,340 |
| 3 Jun 2005 | USD | 30.59 | 30.59 | 29.69 | 29.9 | 29.9 | -0.7 (-2.29%) | 39,246 |
| 2 Jun 2005 | USD | 30.66 | 30.8 | 30.091 | 30.6 | 30.6 | -0.17 (-0.55%) | 39,501 |
| 1 Jun 2005 | USD | 30.1 | 31.08 | 29.52 | 30.77 | 30.77 | +0.87 (+2.91%) | 69,589 |
| 31 May 2005 | USD | 31.2 | 31.2 | 29.8 | 29.9 | 29.9 | -1.35 (-4.32%) | 157,829 |
| 30 May 2005 | USD | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 31.7 | 31.72 | 30.93 | 31.25 | 31.25 | -0.46 (-1.45%) | 48,865 |
| 26 May 2005 | USD | 29.98 | 31.71 | 29.98 | 31.71 | 31.71 | +1.61 (+5.35%) | 101,714 |
| 25 May 2005 | USD | 29.63 | 30.55 | 29.62 | 30.1 | 30.1 | +0.01 (+0.03%) | 94,966 |
| 24 May 2005 | USD | 29.3 | 31.19 | 28.79 | 30.09 | 30.09 | +1.2 (+4.15%) | 105,205 |
| 23 May 2005 | USD | 26.43 | 29.4 | 26.01 | 28.89 | 28.89 | +2.7 (+10.31%) | 90,898 |
| 20 May 2005 | USD | 26.28 | 26.41 | 26.0101 | 26.19 | 26.19 | -0.38 (-1.43%) | 22,391 |
| 19 May 2005 | USD | 26.26 | 26.7 | 26.2 | 26.57 | 26.57 | +0.57 (+2.19%) | 26,736 |
| 18 May 2005 | USD | 26.26 | 26.38 | 25.79 | 26 | 26 | +0.19 (+0.74%) | 75,708 |
| 17 May 2005 | USD | 26.59 | 26.59 | 25.76 | 25.81 | 25.81 | -0.5 (-1.90%) | 47,765 |
