| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | USD | 19.35 | 19.55 | 19.28 | 19.43 | 19.43 | +0.15 (+0.78%) | 130,400 |
| 27 Jun 2005 | USD | 19.43 | 19.45 | 19.21 | 19.28 | 19.28 | -0.14 (-0.72%) | 190,800 |
| 24 Jun 2005 | USD | 19.55 | 19.58 | 19.35 | 19.42 | 19.42 | -0.15 (-0.77%) | 100,800 |
| 23 Jun 2005 | USD | 19.65 | 19.69 | 19.5 | 19.57 | 19.57 | -0.12 (-0.61%) | 167,400 |
| 22 Jun 2005 | USD | 19.55 | 19.7 | 19.51 | 19.69 | 19.69 | +0.13 (+0.66%) | 96,900 |
| 21 Jun 2005 | USD | 19.52 | 19.68 | 19.45 | 19.56 | 19.56 | -0.18 (-0.91%) | 115,800 |
| 20 Jun 2005 | USD | 19.8 | 19.85 | 19.65 | 19.74 | 19.74 | -0.02 (-0.10%) | 156,200 |
| 17 Jun 2005 | USD | 19.81 | 19.81 | 19.65 | 19.76 | 19.76 | +0.01 (+0.05%) | 139,000 |
| 16 Jun 2005 | USD | 19.78 | 19.85 | 19.55 | 19.75 | 19.75 | -0.04 (-0.20%) | 123,600 |
| 15 Jun 2005 | USD | 19.78 | 19.86 | 19.77 | 19.79 | 19.79 | +0.01 (+0.05%) | 127,800 |
| 14 Jun 2005 | USD | 19.85 | 19.9 | 19.75 | 19.78 | 19.78 | -0.06 (-0.30%) | 144,800 |
| 13 Jun 2005 | USD | 19.85 | 19.9 | 19.76 | 19.84 | 19.84 | +0.03 (+0.15%) | 132,300 |
| 10 Jun 2005 | USD | 19.74 | 19.86 | 19.7 | 19.81 | 19.81 | +0.07 (+0.35%) | 100,000 |
| 9 Jun 2005 | USD | 19.67 | 19.75 | 19.55 | 19.74 | 19.74 | +0.07 (+0.36%) | 121,400 |
| 8 Jun 2005 | USD | 19.69 | 19.75 | 19.64 | 19.67 | 19.67 | 0.0 (0.0%) | 115,600 |
| 7 Jun 2005 | USD | 19.66 | 19.77 | 19.57 | 19.67 | 19.67 | -0.07 (-0.35%) | 107,200 |
| 6 Jun 2005 | USD | 19.55 | 19.75 | 19.53 | 19.74 | 19.74 | +0.16 (+0.82%) | 87,300 |
| 3 Jun 2005 | USD | 19.52 | 19.6 | 19.41 | 19.58 | 19.58 | +0.03 (+0.15%) | 118,800 |
| 2 Jun 2005 | USD | 19.55 | 19.58 | 19.45 | 19.55 | 19.55 | -0.03 (-0.15%) | 84,400 |
| 1 Jun 2005 | USD | 19.46 | 19.59 | 19.46 | 19.58 | 19.58 | +0.08 (+0.41%) | 95,900 |
| 31 May 2005 | USD | 19.53 | 19.53 | 19.33 | 19.5 | 19.5 | +0.05 (+0.26%) | 148,300 |
| 30 May 2005 | USD | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 19.34 | 19.55 | 19.3 | 19.45 | 19.45 | +0.12 (+0.62%) | 69,900 |
| 26 May 2005 | USD | 19.27 | 19.35 | 19.15 | 19.33 | 19.33 | +0.1 (+0.52%) | 129,700 |
| 25 May 2005 | USD | 19.23 | 19.38 | 19.17 | 19.23 | 19.23 | -0.1 (-0.52%) | 156,600 |
| 24 May 2005 | USD | 19.29 | 19.34 | 19.12 | 19.33 | 19.33 | +0.02 (+0.10%) | 106,500 |
| 23 May 2005 | USD | 19.3 | 19.4 | 19.25 | 19.31 | 19.31 | -0.09 (-0.46%) | 156,600 |
| 20 May 2005 | USD | 19.47 | 19.5 | 19.32 | 19.4 | 19.4 | -0.07 (-0.36%) | 110,700 |
| 19 May 2005 | USD | 19.4 | 19.54 | 19.3 | 19.47 | 19.47 | 0.0 (0.0%) | 105,900 |
| 18 May 2005 | USD | 19.3 | 19.58 | 19.27 | 19.47 | 19.47 | +0.13 (+0.67%) | 137,900 |
