| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 22.24 | 22.24 | 21.8 | 21.87 | 3.9764 | -0.36 (-1.62%) | 530,800 |
| 22 Jun 2005 | USD | 22.24 | 22.45 | 22.132 | 22.23 | 4.0418 | +0.01 (+0.05%) | 323,800 |
| 21 Jun 2005 | USD | 22.11 | 22.45 | 22.11 | 22.22 | 4.04 | +0.17 (+0.77%) | 765,200 |
| 20 Jun 2005 | USD | 21.8 | 22.09 | 21.7 | 22.05 | 4.0091 | -0.05 (-0.23%) | 294,300 |
| 17 Jun 2005 | USD | 22.02 | 22.11 | 21.938 | 22.1 | 4.0182 | +0.09 (+0.41%) | 555,900 |
| 16 Jun 2005 | USD | 21.55 | 22.08 | 21.42 | 22.01 | 4.0018 | 0.0 (0.0%) | 437,500 |
| 15 Jun 2005 | USD | 22.13 | 22.2 | 21.87 | 22.01 | 4.0018 | -0.03 (-0.14%) | 514,200 |
| 14 Jun 2005 | USD | 22 | 22.32 | 21.97 | 22.04 | 4.0073 | -0.1 (-0.45%) | 395,200 |
| 13 Jun 2005 | USD | 22.15 | 22.36 | 22.03 | 22.14 | 4.0255 | +0.41 (+1.89%) | 1,175,300 |
| 10 Jun 2005 | USD | 21.7 | 21.79 | 21.65 | 21.73 | 3.9509 | -0.14 (-0.64%) | 463,200 |
| 9 Jun 2005 | USD | 21.59 | 21.88 | 21.5 | 21.87 | 3.9764 | +0.21 (+0.97%) | 498,900 |
| 8 Jun 2005 | USD | 21.61 | 21.72 | 21.58 | 21.66 | 3.9382 | +0.06 (+0.28%) | 661,800 |
| 7 Jun 2005 | USD | 21.19 | 21.68 | 21.156 | 21.6 | 3.9273 | +0.57 (+2.71%) | 1,445,300 |
| 6 Jun 2005 | USD | 20.76 | 21.03 | 20.505 | 21.03 | 3.8236 | +0.54 (+2.64%) | 779,900 |
| 3 Jun 2005 | USD | 20 | 20.51 | 19.95 | 20.49 | 3.7255 | +0.69 (+3.48%) | 623,000 |
| 2 Jun 2005 | USD | 19.61 | 19.94 | 19.61 | 19.8 | 3.6 | 0.0 (0.0%) | 396,600 |
| 1 Jun 2005 | USD | 19.4 | 19.91 | 19.35 | 19.8 | 3.6 | +0.37 (+1.90%) | 264,000 |
| 31 May 2005 | USD | 19.32 | 19.7 | 19.3011 | 19.43 | 3.5327 | -0.14 (-0.72%) | 839,900 |
| 30 May 2005 | USD | 19.57 | 19.57 | 19.57 | 19.57 | 3.5582 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 19.5 | 19.65 | 19.39 | 19.57 | 3.5582 | +0.07 (+0.36%) | 302,000 |
| 26 May 2005 | USD | 19.54 | 19.58 | 19.33 | 19.5 | 3.5455 | +0.21 (+1.09%) | 341,000 |
| 25 May 2005 | USD | 19.49 | 19.49 | 19.21 | 19.29 | 3.5073 | -0.08 (-0.41%) | 337,200 |
| 24 May 2005 | USD | 19.26 | 19.45 | 19.23 | 19.37 | 3.5218 | -0.2 (-1.02%) | 718,600 |
| 23 May 2005 | USD | 18.45 | 19.73 | 18.3 | 19.57 | 3.5582 | -0.35 (-1.76%) | 718,600 |
| 20 May 2005 | USD | 19.96 | 20.05 | 19.55 | 19.92 | 3.6218 | +0.02 (+0.10%) | 281,100 |
| 19 May 2005 | USD | 20.1 | 20.2 | 19.74 | 19.9 | 3.6182 | -0.31 (-1.53%) | 340,500 |
| 18 May 2005 | USD | 19.13 | 20.25 | 19.13 | 20.21 | 3.6745 | +0.95 (+4.93%) | 782,900 |
| 17 May 2005 | USD | 19.31 | 19.31 | 19.1 | 19.26 | 3.5018 | -0.3 (-1.53%) | 386,400 |
| 16 May 2005 | USD | 19.15 | 19.59 | 19.15 | 19.56 | 3.5564 | +0.47 (+2.46%) | 177,300 |
| 13 May 2005 | USD | 19.19 | 19.2 | 19 | 19.09 | 3.4709 | -0.1 (-0.52%) | 406,100 |
