| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | USD | 32.3 | 32.7 | 32.14 | 32.62 | 32.62 | +0.4 (+1.24%) | 571,942 |
| 21 Jun 2005 | USD | 32.13 | 32.5 | 32.12 | 32.22 | 32.22 | -0.09 (-0.28%) | 201,905 |
| 20 Jun 2005 | USD | 32.01 | 32.36 | 32 | 32.31 | 32.31 | +0.18 (+0.56%) | 250,779 |
| 17 Jun 2005 | USD | 32.31 | 32.31 | 31.92 | 32.13 | 32.13 | +0.01 (+0.03%) | 517,594 |
| 16 Jun 2005 | USD | 32.41 | 32.41 | 32.03 | 32.12 | 32.12 | -0.06 (-0.19%) | 327,874 |
| 15 Jun 2005 | USD | 32.31 | 32.37 | 32 | 32.18 | 32.18 | -0.07 (-0.22%) | 538,906 |
| 14 Jun 2005 | USD | 32.67 | 32.67 | 31.56 | 32.25 | 32.25 | -0.4 (-1.23%) | 667,077 |
| 13 Jun 2005 | USD | 32.9 | 32.93 | 32.35 | 32.65 | 32.65 | -0.34 (-1.03%) | 485,739 |
| 10 Jun 2005 | USD | 33.13 | 33.31 | 32.88 | 32.99 | 32.99 | -0.36 (-1.08%) | 407,391 |
| 9 Jun 2005 | USD | 33.23 | 33.4 | 33 | 33.35 | 33.35 | -0.07 (-0.21%) | 384,700 |
| 8 Jun 2005 | USD | 33.65 | 33.75 | 33.21 | 33.42 | 33.42 | -0.21 (-0.62%) | 293,962 |
| 7 Jun 2005 | USD | 33.5 | 33.97 | 33.48 | 33.63 | 33.63 | +0.05 (+0.15%) | 228,461 |
| 6 Jun 2005 | USD | 33.24 | 33.62 | 33.05 | 33.58 | 33.58 | +0.22 (+0.66%) | 318,203 |
| 3 Jun 2005 | USD | 34.06 | 34.18 | 33.35 | 33.36 | 33.36 | -0.75 (-2.20%) | 250,242 |
| 2 Jun 2005 | USD | 34.32 | 34.35 | 33.97 | 34.11 | 34.11 | -0.05 (-0.15%) | 304,718 |
| 1 Jun 2005 | USD | 33.58 | 34.5 | 33.53 | 34.16 | 34.16 | +0.52 (+1.55%) | 229,286 |
| 31 May 2005 | USD | 33.83 | 33.9 | 33.55 | 33.64 | 33.64 | -0.16 (-0.47%) | 367,219 |
| 30 May 2005 | USD | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 33.49 | 33.98 | 33.4 | 33.8 | 33.8 | 0.0 (0.0%) | 75,435 |
| 26 May 2005 | USD | 33.33 | 33.95 | 33.33 | 33.8 | 33.8 | +0.43 (+1.29%) | 91,411 |
| 25 May 2005 | USD | 33.9 | 33.9 | 33.22 | 33.37 | 33.37 | -0.65 (-1.91%) | 190,261 |
| 24 May 2005 | USD | 33.77 | 34.12 | 33.6 | 34.02 | 34.02 | -0.07 (-0.21%) | 451,764 |
| 23 May 2005 | USD | 34.2 | 34.3 | 34.06 | 34.09 | 34.09 | -0.12 (-0.35%) | 300,625 |
| 20 May 2005 | USD | 34.5 | 34.5 | 33.85 | 34.21 | 34.21 | -0.23 (-0.67%) | 499,407 |
| 19 May 2005 | USD | 34.62 | 34.8 | 33.93 | 34.44 | 34.44 | -0.5 (-1.43%) | 531,183 |
| 18 May 2005 | USD | 33.6 | 34.94 | 33.4 | 34.94 | 34.94 | +1.51 (+4.52%) | 504,386 |
| 17 May 2005 | USD | 33.4 | 33.51 | 33 | 33.43 | 33.43 | +0.14 (+0.42%) | 350,342 |
| 16 May 2005 | USD | 32.4 | 33.3 | 32.19 | 33.29 | 33.29 | +1.05 (+3.26%) | 266,735 |
| 13 May 2005 | USD | 32.34 | 32.5 | 31.83 | 32.24 | 32.24 | -0.17 (-0.52%) | 231,546 |
| 12 May 2005 | USD | 32.15 | 32.53 | 32.15 | 32.41 | 32.41 | +0.21 (+0.65%) | 404,394 |
