| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | USD | 19.74 | 19.74 | 19.6 | 19.64 | 19.64 | +0.04 (+0.20%) | 140,000 |
| 30 May 2005 | USD | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 19.42 | 19.61 | 19.41 | 19.6 | 19.6 | +0.19 (+0.98%) | 81,000 |
| 26 May 2005 | USD | 19.26 | 19.61 | 19.25 | 19.41 | 19.41 | +0.18 (+0.94%) | 111,100 |
| 25 May 2005 | USD | 19.2 | 19.3 | 19.19 | 19.23 | 19.23 | -0.05 (-0.26%) | 132,200 |
| 24 May 2005 | USD | 19.06 | 19.28 | 19.06 | 19.28 | 19.28 | +0.18 (+0.94%) | 95,000 |
| 23 May 2005 | USD | 19.11 | 19.16 | 19.03 | 19.1 | 19.1 | +0.04 (+0.21%) | 122,300 |
| 20 May 2005 | USD | 18.88 | 19.06 | 18.8036 | 19.06 | 19.06 | +0.22 (+1.17%) | 101,300 |
| 19 May 2005 | USD | 18.74 | 18.85 | 18.65 | 18.84 | 18.84 | +0.17 (+0.91%) | 104,100 |
| 18 May 2005 | USD | 18.43 | 18.68 | 18.3 | 18.67 | 18.67 | +0.29 (+1.58%) | 101,800 |
| 17 May 2005 | USD | 18.58 | 18.58 | 18.28 | 18.38 | 18.38 | -0.19 (-1.02%) | 154,100 |
| 16 May 2005 | USD | 18.85 | 18.86 | 18.57 | 18.57 | 18.57 | -0.34 (-1.80%) | 135,700 |
| 13 May 2005 | USD | 18.95 | 18.95 | 18.8136 | 18.91 | 18.91 | -0.04 (-0.21%) | 68,500 |
| 12 May 2005 | USD | 18.91 | 19.01 | 18.86 | 18.95 | 18.95 | +0.05 (+0.26%) | 75,800 |
| 11 May 2005 | USD | 18.8 | 19 | 18.8 | 18.9 | 18.9 | -0.3 (-1.56%) | 103,600 |
| 10 May 2005 | USD | 19.09 | 19.23 | 19.04 | 19.2 | 19.2 | +0.17 (+0.89%) | 89,800 |
| 9 May 2005 | USD | 19.05 | 19.11 | 19.02 | 19.03 | 19.03 | -0.04 (-0.21%) | 65,400 |
| 6 May 2005 | USD | 19.04 | 19.07 | 18.93 | 19.07 | 19.07 | +0.06 (+0.32%) | 45,500 |
| 5 May 2005 | USD | 18.92 | 19.1 | 18.91 | 19.01 | 19.01 | +0.07 (+0.37%) | 117,200 |
| 4 May 2005 | USD | 18.7 | 18.97 | 18.661 | 18.94 | 18.94 | +0.29 (+1.55%) | 88,900 |
| 3 May 2005 | USD | 18.61 | 18.74 | 18.6 | 18.65 | 18.65 | +0.07 (+0.38%) | 89,600 |
| 2 May 2005 | USD | 18.47 | 18.68 | 18.38 | 18.58 | 18.58 | +0.07 (+0.38%) | 93,900 |
| 29 Apr 2005 | USD | 18.63 | 18.69 | 18.49 | 18.51 | 18.51 | -0.111 (-0.60%) | 79,000 |
| 28 Apr 2005 | USD | 18.6 | 18.74 | 18.6 | 18.621 | 18.621 | -0.019 (-0.10%) | 80,300 |
| 27 Apr 2005 | USD | 18.5 | 18.64 | 18.47 | 18.64 | 18.64 | +0.14 (+0.76%) | 94,800 |
| 26 Apr 2005 | USD | 18.51 | 18.56 | 18.39 | 18.5 | 18.5 | -0.11 (-0.59%) | 96,300 |
| 25 Apr 2005 | USD | 18.44 | 18.61 | 18.44 | 18.61 | 18.61 | +0.15 (+0.81%) | 76,200 |
| 22 Apr 2005 | USD | 18.4 | 18.53 | 18.38 | 18.46 | 18.46 | +0.09 (+0.49%) | 86,200 |
| 21 Apr 2005 | USD | 18.15 | 18.37 | 18.05 | 18.37 | 18.37 | +0.36 (+2.00%) | 78,400 |
| 20 Apr 2005 | USD | 18.02 | 18.06 | 17.95 | 18.01 | 18.01 | +0.11 (+0.61%) | 70,100 |
