| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | USD | 21.8 | 22.2 | 21.64 | 22.06 | 22.06 | +0.47 (+2.18%) | 35,624 |
| 13 Jun 2005 | USD | 21.44 | 21.81 | 21.34 | 21.59 | 21.59 | -0.03 (-0.14%) | 60,112 |
| 10 Jun 2005 | USD | 21.46 | 22 | 21.35 | 21.62 | 21.62 | -0.24 (-1.10%) | 49,195 |
| 9 Jun 2005 | USD | 21.72 | 21.86 | 21.2 | 21.86 | 21.86 | -0.136 (-0.62%) | 45,147 |
| 8 Jun 2005 | USD | 23.42 | 23.71 | 21.63 | 21.996 | 21.996 | -1.424 (-6.08%) | 295,218 |
| 7 Jun 2005 | USD | 23.84 | 23.93 | 23.36 | 23.42 | 23.42 | -0.3 (-1.26%) | 15,717 |
| 6 Jun 2005 | USD | 23.8 | 23.99 | 23.27 | 23.72 | 23.72 | +0.47 (+2.02%) | 39,618 |
| 3 Jun 2005 | USD | 23.1 | 23.68 | 23.05 | 23.25 | 23.25 | -0.25 (-1.06%) | 30,360 |
| 2 Jun 2005 | USD | 22.56 | 23.5 | 22.56 | 23.5 | 23.5 | +0.54 (+2.35%) | 17,397 |
| 1 Jun 2005 | USD | 22.68 | 23.04 | 22.3 | 22.96 | 22.96 | -0.01 (-0.04%) | 60,664 |
| 31 May 2005 | USD | 22.55 | 23.29 | 22.4 | 22.97 | 22.97 | +0.37 (+1.64%) | 117,664 |
| 30 May 2005 | USD | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 20.91 | 23.7 | 20.44 | 22.6 | 22.6 | +1.22 (+5.71%) | 42,067 |
| 26 May 2005 | USD | 20.69 | 21.38 | 20.25 | 21.38 | 21.38 | +0.79 (+3.84%) | 40,337 |
| 25 May 2005 | USD | 20.66 | 21.26 | 20.1 | 20.59 | 20.59 | +0.39 (+1.93%) | 147,740 |
| 24 May 2005 | USD | 19.85 | 20.3 | 19.6 | 20.2 | 20.2 | +0.02 (+0.10%) | 91,909 |
| 23 May 2005 | USD | 19.73 | 20.35 | 19.73 | 20.18 | 20.18 | -0.11 (-0.54%) | 81,233 |
| 20 May 2005 | USD | 20.27 | 20.4 | 20.1 | 20.29 | 20.29 | -0.17 (-0.83%) | 37,478 |
| 19 May 2005 | USD | 21.49 | 21.49 | 20 | 20.46 | 20.46 | -0.94 (-4.39%) | 28,645 |
| 18 May 2005 | USD | 20.44 | 21.65 | 20.39 | 21.4 | 21.4 | +1.06 (+5.21%) | 90,687 |
| 17 May 2005 | USD | 20.3 | 20.6 | 20.04 | 20.34 | 20.34 | -0.175 (-0.85%) | 31,373 |
| 16 May 2005 | USD | 19.26 | 20.515 | 19.26 | 20.515 | 20.515 | +1.055 (+5.42%) | 23,889 |
| 13 May 2005 | USD | 20.37 | 20.37 | 18.93 | 19.46 | 19.46 | -0.81 (-4.00%) | 106,697 |
| 12 May 2005 | USD | 21.06 | 21.06 | 19.73 | 20.27 | 20.27 | -1.17 (-5.46%) | 79,247 |
| 11 May 2005 | USD | 21.601 | 21.7 | 21.11 | 21.44 | 21.44 | -0.37 (-1.70%) | 35,736 |
| 10 May 2005 | USD | 21.94 | 21.95 | 21.66 | 21.81 | 21.81 | -0.11 (-0.50%) | 23,996 |
| 9 May 2005 | USD | 22.27 | 22.27 | 21.8 | 21.92 | 21.92 | +0.03 (+0.14%) | 20,954 |
| 6 May 2005 | USD | 22 | 22 | 21.2 | 21.89 | 21.89 | -0.15 (-0.68%) | 29,144 |
| 5 May 2005 | USD | 22.22 | 22.48 | 21.99 | 22.04 | 22.04 | -0.26 (-1.17%) | 52,022 |
| 4 May 2005 | USD | 21.8 | 22.53 | 20.7 | 22.3 | 22.3 | +2.37 (+11.89%) | 95,834 |
