| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | USD | 19.59 | 20 | 19.55 | 19.95 | 19.95 | +0.26 (+1.32%) | 82,300 |
| 17 Jun 2005 | USD | 19.2 | 19.69 | 19.15 | 19.69 | 19.69 | +0.49 (+2.55%) | 216,700 |
| 16 Jun 2005 | USD | 19.18 | 19.34 | 18.95 | 19.2 | 19.2 | -0.16 (-0.83%) | 537,600 |
| 15 Jun 2005 | USD | 19.7 | 19.7 | 19.35 | 19.36 | 19.36 | -0.38 (-1.93%) | 189,500 |
| 14 Jun 2005 | USD | 19.6 | 20 | 19.49 | 19.74 | 19.74 | +0.12 (+0.61%) | 280,400 |
| 13 Jun 2005 | USD | 19.59 | 19.62 | 19.47 | 19.62 | 19.62 | +0.05 (+0.26%) | 97,500 |
| 10 Jun 2005 | USD | 19.49 | 19.6 | 19.43 | 19.57 | 19.57 | -0.02 (-0.10%) | 91,100 |
| 9 Jun 2005 | USD | 19.67 | 19.67 | 19.45 | 19.59 | 19.59 | -0.14 (-0.71%) | 32,800 |
| 8 Jun 2005 | USD | 19.48 | 19.73 | 19.45 | 19.73 | 19.73 | +0.21 (+1.08%) | 169,100 |
| 7 Jun 2005 | USD | 19.89 | 19.95 | 19.42 | 19.52 | 19.52 | -0.38 (-1.91%) | 112,000 |
| 6 Jun 2005 | USD | 19.8 | 19.96 | 19.5 | 19.9 | 19.9 | +0.04 (+0.20%) | 107,900 |
| 3 Jun 2005 | USD | 19.71 | 19.95 | 19.58 | 19.86 | 19.86 | +0.11 (+0.56%) | 324,000 |
| 2 Jun 2005 | USD | 19.49 | 19.81 | 19.49 | 19.75 | 19.75 | +0.23 (+1.18%) | 103,900 |
| 1 Jun 2005 | USD | 19.94 | 20 | 19.41 | 19.52 | 19.52 | -0.42 (-2.11%) | 90,700 |
| 31 May 2005 | USD | 19.6 | 20.15 | 19.49 | 19.94 | 19.94 | +0.29 (+1.48%) | 74,500 |
| 30 May 2005 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 19.49 | 19.65 | 19.49 | 19.65 | 19.65 | +0.16 (+0.82%) | 39,600 |
| 26 May 2005 | USD | 19.5 | 19.89 | 19.3 | 19.49 | 19.49 | +0.03 (+0.15%) | 39,700 |
| 25 May 2005 | USD | 19.54 | 19.55 | 19 | 19.46 | 19.46 | -0.09 (-0.46%) | 40,800 |
| 24 May 2005 | USD | 19.55 | 19.66 | 19.17 | 19.55 | 19.55 | -0.1 (-0.51%) | 329,900 |
| 23 May 2005 | USD | 19.7 | 19.78 | 19.4 | 19.65 | 19.65 | -0.09 (-0.46%) | 142,500 |
| 20 May 2005 | USD | 19.86 | 20.09 | 19.5 | 19.74 | 19.74 | -0.12 (-0.60%) | 115,500 |
| 19 May 2005 | USD | 19.52 | 20 | 19.4 | 19.86 | 19.86 | +0.31 (+1.59%) | 94,900 |
| 18 May 2005 | USD | 19.24 | 19.6 | 19.2 | 19.55 | 19.55 | +0.34 (+1.77%) | 569,700 |
| 17 May 2005 | USD | 19.23 | 19.4 | 19 | 19.21 | 19.21 | +0.04 (+0.21%) | 89,100 |
| 16 May 2005 | USD | 18.64 | 19.25 | 18.5 | 19.17 | 19.17 | +0.46 (+2.46%) | 309,100 |
| 13 May 2005 | USD | 18.71 | 18.73 | 18.35 | 18.71 | 18.71 | 0.0 (0.0%) | 265,100 |
| 12 May 2005 | USD | 19.04 | 19.08 | 18.37 | 18.71 | 18.71 | -0.28 (-1.47%) | 371,800 |
| 11 May 2005 | USD | 19.45 | 19.49 | 18.8 | 18.99 | 18.99 | -0.41 (-2.11%) | 362,600 |
| 10 May 2005 | USD | 19.55 | 19.7 | 19.26 | 19.4 | 19.4 | -0.1 (-0.51%) | 267,300 |
