| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 32.7 | 32.89 | 32.65 | 32.8 | 16.4 | +0.05 (+0.15%) | 42,800 |
| 24 Jun 2005 | USD | 32.71 | 32.88 | 32.6 | 32.75 | 16.375 | +0.09 (+0.28%) | 32,535 |
| 23 Jun 2005 | USD | 32.9 | 33 | 32.55 | 32.66 | 16.33 | -0.19 (-0.58%) | 20,000 |
| 22 Jun 2005 | USD | 32.78 | 32.99 | 32.7 | 32.85 | 16.425 | +0.07 (+0.21%) | 49,370 |
| 21 Jun 2005 | USD | 33.05 | 34.21 | 32.36 | 32.78 | 16.39 | -2.22 (-6.34%) | 317,345 |
| 20 Jun 2005 | USD | 35 | 35.18 | 35 | 35 | 17.5 | -0.292 (-0.83%) | 448 |
| 17 Jun 2005 | USD | 35.75 | 35.75 | 35.292 | 35.292 | 17.646 | -0.708 (-1.97%) | 834 |
| 16 Jun 2005 | USD | 35 | 36 | 35 | 36 | 18 | +0.5 (+1.41%) | 4,700 |
| 15 Jun 2005 | USD | 35.5 | 35.5 | 35.5 | 35.5 | 17.75 | -0.01 (-0.03%) | 267 |
| 14 Jun 2005 | USD | 35.5 | 35.676 | 35.12 | 35.51 | 17.755 | -0.45 (-1.25%) | 2,035 |
| 13 Jun 2005 | USD | 35 | 35.96 | 35 | 35.96 | 17.98 | +1.38 (+3.99%) | 2,797 |
| 10 Jun 2005 | USD | 36.31 | 36.31 | 34.55 | 34.58 | 17.29 | -1.022 (-2.87%) | 1,700 |
| 9 Jun 2005 | USD | 35.02 | 35.602 | 35 | 35.602 | 17.801 | +0.582 (+1.66%) | 1,466 |
| 8 Jun 2005 | USD | 35.99 | 35.99 | 35.02 | 35.02 | 17.51 | -0.92 (-2.56%) | 500 |
| 7 Jun 2005 | USD | 35.95 | 35.95 | 35.94 | 35.94 | 17.97 | -0.048 (-0.13%) | 578 |
| 6 Jun 2005 | USD | 35.988 | 35.988 | 35.988 | 35.988 | 17.994 | +0.488 (+1.37%) | 100 |
| 3 Jun 2005 | USD | 35.5 | 35.5 | 35.5 | 35.5 | 17.75 | -0.02 (-0.06%) | 678 |
| 2 Jun 2005 | USD | 35.63 | 35.63 | 35.52 | 35.52 | 17.76 | -0.45 (-1.25%) | 932 |
| 1 Jun 2005 | USD | 35.97 | 35.97 | 35.97 | 35.97 | 17.985 | -0.21 (-0.58%) | 100 |
| 31 May 2005 | USD | 36.18 | 36.18 | 36.18 | 36.18 | 18.09 | 0.0 (0.0%) | 0 |
| 30 May 2005 | USD | 36.18 | 36.18 | 36.18 | 36.18 | 18.09 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 36.18 | 36.18 | 36.18 | 36.18 | 18.09 | 0.0 (0.0%) | 0 |
| 26 May 2005 | USD | 35.52 | 36.18 | 35.52 | 36.18 | 18.09 | -0.31 (-0.85%) | 1,052 |
| 25 May 2005 | USD | 36.49 | 36.49 | 36.49 | 36.49 | 18.245 | 0.0 (0.0%) | 0 |
| 24 May 2005 | USD | 36 | 36.49 | 36 | 36.49 | 18.245 | +0.45 (+1.25%) | 939 |
| 23 May 2005 | USD | 36.25 | 36.5 | 36.04 | 36.04 | 18.02 | -1.2 (-3.22%) | 1,610 |
| 20 May 2005 | USD | 37.24 | 37.24 | 37.24 | 37.24 | 18.62 | +0.48 (+1.31%) | 1,750 |
| 19 May 2005 | USD | 37.001 | 37.139 | 36.15 | 36.76 | 18.38 | -0.89 (-2.36%) | 1,257 |
| 18 May 2005 | USD | 37.5 | 37.65 | 36.25 | 37.65 | 18.825 | -0.129 (-0.34%) | 1,057 |
| 17 May 2005 | USD | 37.801 | 37.801 | 36 | 37.779 | 18.8895 | -0.031 (-0.08%) | 620 |
