| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | USD | 19.91 | 20.15 | 19.75 | 19.97 | 19.97 | -0.03 (-0.15%) | 511,612 |
| 24 May 2005 | USD | 20.1 | 20.24 | 19.79 | 20 | 20 | -0.18 (-0.89%) | 387,905 |
| 23 May 2005 | USD | 20.44 | 20.44 | 20.05 | 20.18 | 20.18 | -0.25 (-1.22%) | 374,140 |
| 20 May 2005 | USD | 20.79 | 20.79 | 20.33 | 20.43 | 20.43 | -0.32 (-1.54%) | 366,810 |
| 19 May 2005 | USD | 20.38 | 20.82 | 20.24 | 20.75 | 20.75 | +0.47 (+2.32%) | 624,711 |
| 18 May 2005 | USD | 20 | 20.63 | 19.95 | 20.28 | 20.28 | +0.21 (+1.05%) | 621,845 |
| 17 May 2005 | USD | 19.68 | 20.07 | 19.68 | 20.07 | 20.07 | +0.34 (+1.72%) | 482,852 |
| 16 May 2005 | USD | 19.26 | 19.8 | 19.26 | 19.73 | 19.73 | +0.42 (+2.18%) | 460,179 |
| 13 May 2005 | USD | 19.49 | 19.68 | 19.1 | 19.31 | 19.31 | -0.13 (-0.67%) | 374,691 |
| 12 May 2005 | USD | 19.45 | 19.75 | 19.44 | 19.44 | 19.44 | -0.09 (-0.46%) | 607,745 |
| 11 May 2005 | USD | 19.03 | 19.71 | 19.02 | 19.53 | 19.53 | +0.46 (+2.41%) | 795,429 |
| 10 May 2005 | USD | 19.25 | 19.35 | 19.04 | 19.07 | 19.07 | -0.29 (-1.50%) | 601,117 |
| 9 May 2005 | USD | 19.51 | 19.71 | 19.15 | 19.36 | 19.36 | -0.25 (-1.27%) | 891,497 |
| 6 May 2005 | USD | 19.95 | 19.95 | 19.53 | 19.61 | 19.61 | -0.29 (-1.46%) | 309,404 |
| 5 May 2005 | USD | 19.89 | 20.03 | 19.4 | 19.9 | 19.9 | -0.11 (-0.55%) | 577,475 |
| 4 May 2005 | USD | 20 | 20.14 | 19.81 | 20.01 | 20.01 | +0.06 (+0.30%) | 494,501 |
| 3 May 2005 | USD | 20 | 20.08 | 19.75 | 19.95 | 19.95 | 0.0 (0.0%) | 493,994 |
| 2 May 2005 | USD | 19.9 | 20.11 | 19.58 | 19.95 | 19.95 | +0.1 (+0.50%) | 716,156 |
| 29 Apr 2005 | USD | 19.68 | 20.01 | 19.45 | 19.85 | 19.85 | +0.1 (+0.51%) | 737,080 |
| 28 Apr 2005 | USD | 20.17 | 20.28 | 19.64 | 19.75 | 19.75 | -0.47 (-2.32%) | 539,459 |
| 27 Apr 2005 | USD | 20.63 | 20.63 | 20.03 | 20.22 | 20.22 | -0.4 (-1.94%) | 482,716 |
| 26 Apr 2005 | USD | 20.5 | 20.75 | 20.28 | 20.62 | 20.62 | +0.17 (+0.83%) | 784,477 |
| 25 Apr 2005 | USD | 20.18 | 20.68 | 20.18 | 20.45 | 20.45 | +0.23 (+1.14%) | 469,205 |
| 22 Apr 2005 | USD | 20.36 | 20.5 | 19.71 | 20.22 | 20.22 | -0.3 (-1.46%) | 905,150 |
| 21 Apr 2005 | USD | 19.47 | 20.95 | 19.09 | 20.52 | 20.52 | -0.29 (-1.39%) | 3,542,167 |
| 20 Apr 2005 | USD | 22.35 | 22.35 | 20.63 | 20.81 | 20.81 | -1.43 (-6.43%) | 1,385,403 |
| 19 Apr 2005 | USD | 22.73 | 22.92 | 22.14 | 22.24 | 22.24 | -0.34 (-1.51%) | 564,217 |
| 18 Apr 2005 | USD | 22.3 | 22.7 | 22.13 | 22.58 | 22.58 | +0.35 (+1.57%) | 593,357 |
| 15 Apr 2005 | USD | 22.32 | 22.59 | 21.86 | 22.23 | 22.23 | +0.03 (+0.14%) | 774,667 |
| 14 Apr 2005 | USD | 22.49 | 22.49 | 22.02 | 22.2 | 22.2 | -0.18 (-0.80%) | 584,961 |
