| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | USD | 24.25 | 24.39 | 24.05 | 24.19 | 24.19 | -0.2 (-0.82%) | 73,600 |
| 13 Jun 2005 | USD | 24.38 | 24.64 | 24.1 | 24.39 | 24.39 | -0.16 (-0.65%) | 95,900 |
| 10 Jun 2005 | USD | 24.63 | 24.72 | 24.4 | 24.55 | 24.55 | -0.08 (-0.32%) | 75,400 |
| 9 Jun 2005 | USD | 24.4 | 24.63 | 24.26 | 24.63 | 24.63 | +0.13 (+0.53%) | 70,000 |
| 8 Jun 2005 | USD | 24.34 | 24.61 | 24.25 | 24.5 | 24.5 | +0.27 (+1.11%) | 71,500 |
| 7 Jun 2005 | USD | 24.15 | 24.4 | 24.05 | 24.23 | 24.23 | +0.03 (+0.12%) | 72,900 |
| 6 Jun 2005 | USD | 24.26 | 24.45 | 24.05 | 24.2 | 24.2 | -0.12 (-0.49%) | 65,800 |
| 3 Jun 2005 | USD | 24.43 | 24.5 | 24.01 | 24.32 | 24.32 | -0.11 (-0.45%) | 85,400 |
| 2 Jun 2005 | USD | 23.77 | 24.44 | 23.77 | 24.43 | 24.43 | +0.63 (+2.65%) | 101,600 |
| 1 Jun 2005 | USD | 23.51 | 23.95 | 23.51 | 23.8 | 23.8 | +0.11 (+0.46%) | 69,600 |
| 31 May 2005 | USD | 23.82 | 23.82 | 23.33 | 23.69 | 23.69 | -0.13 (-0.55%) | 75,500 |
| 30 May 2005 | USD | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 23.58 | 23.85 | 23.58 | 23.82 | 23.82 | +0.34 (+1.45%) | 57,300 |
| 26 May 2005 | USD | 23.2 | 23.67 | 23.2 | 23.48 | 23.48 | +0.38 (+1.65%) | 81,400 |
| 25 May 2005 | USD | 22.78 | 23.55 | 22.71 | 23.1 | 23.1 | +0.26 (+1.14%) | 134,400 |
| 24 May 2005 | USD | 22.62 | 22.89 | 22.56 | 22.84 | 22.84 | +0.08 (+0.35%) | 88,600 |
| 23 May 2005 | USD | 22.95 | 22.95 | 22.66 | 22.76 | 22.76 | -0.05 (-0.22%) | 74,200 |
| 20 May 2005 | USD | 22.72 | 23.15 | 22.72 | 22.81 | 22.81 | +0.01 (+0.04%) | 78,300 |
| 19 May 2005 | USD | 22.59 | 23.27 | 22.5 | 22.8 | 22.8 | +0.02 (+0.09%) | 98,800 |
| 18 May 2005 | USD | 22.6 | 22.96 | 22.5 | 22.78 | 22.78 | +0.28 (+1.24%) | 129,500 |
| 17 May 2005 | USD | 22.25 | 22.65 | 22.05 | 22.5 | 22.5 | +0.35 (+1.58%) | 114,500 |
| 16 May 2005 | USD | 22.5 | 22.5 | 21.92 | 22.15 | 22.15 | -0.48 (-2.12%) | 148,100 |
| 13 May 2005 | USD | 22.8 | 23.17 | 22.56 | 22.63 | 22.63 | -0.27 (-1.18%) | 73,600 |
| 12 May 2005 | USD | 23.5 | 23.5 | 22.3 | 22.9 | 22.9 | -0.45 (-1.93%) | 96,700 |
| 11 May 2005 | USD | 23.15 | 23.62 | 23.1 | 23.35 | 23.35 | +0.1 (+0.43%) | 105,100 |
| 10 May 2005 | USD | 23.85 | 23.95 | 23.2 | 23.25 | 23.25 | -0.5 (-2.11%) | 89,800 |
| 9 May 2005 | USD | 23.35 | 23.95 | 23.15 | 23.75 | 23.75 | +0.49 (+2.11%) | 76,300 |
| 6 May 2005 | USD | 22.87 | 23.26 | 22.72 | 23.26 | 23.26 | +0.61 (+2.69%) | 115,400 |
| 5 May 2005 | USD | 22.55 | 22.99 | 22.5 | 22.65 | 22.65 | +0.02 (+0.09%) | 95,800 |
| 4 May 2005 | USD | 22.41 | 22.65 | 22.27 | 22.63 | 22.63 | +0.17 (+0.76%) | 89,800 |
