| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | USD | 26 | 26.25 | 26 | 26.15 | 7.845 | +0.19 (+0.73%) | 61,200 |
| 31 May 2005 | USD | 25.31 | 26.15 | 25.31 | 25.96 | 7.788 | +0.66 (+2.61%) | 87,800 |
| 30 May 2005 | USD | 25.3 | 25.3 | 25.3 | 25.3 | 7.59 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 24.99 | 25.4 | 24.99 | 25.3 | 7.59 | +0.3 (+1.20%) | 3,700 |
| 26 May 2005 | USD | 24.9 | 25 | 24.8 | 25 | 7.5 | +0.1 (+0.40%) | 115,400 |
| 25 May 2005 | USD | 24.95 | 25.1 | 24.9 | 24.9 | 7.47 | +0.02 (+0.08%) | 9,000 |
| 24 May 2005 | USD | 24.9 | 25 | 24.8 | 24.88 | 7.464 | -0.02 (-0.08%) | 12,000 |
| 23 May 2005 | USD | 24.9 | 24.9 | 24.9 | 24.9 | 7.47 | 0.0 (0.0%) | 0 |
| 20 May 2005 | USD | 25.08 | 25.08 | 24.8 | 24.9 | 7.47 | -0.33 (-1.31%) | 9,700 |
| 19 May 2005 | USD | 25.08 | 25.32 | 25.08 | 25.23 | 7.569 | +0.18 (+0.72%) | 77,700 |
| 18 May 2005 | USD | 25.04 | 25.05 | 25.04 | 25.05 | 7.515 | -0.06 (-0.24%) | 30,400 |
| 17 May 2005 | USD | 25.2 | 25.2 | 24.99 | 25.11 | 7.533 | -0.14 (-0.55%) | 24,700 |
| 16 May 2005 | USD | 25.25 | 25.25 | 25.25 | 25.25 | 7.575 | -0.07 (-0.28%) | 24,000 |
| 13 May 2005 | USD | 25.5 | 25.5 | 25.32 | 25.32 | 7.596 | -0.28 (-1.09%) | 16,500 |
| 12 May 2005 | USD | 25.67 | 25.67 | 25.6 | 25.6 | 7.68 | -0.09 (-0.35%) | 9,000 |
| 11 May 2005 | USD | 25.55 | 25.69 | 25.55 | 25.69 | 7.707 | -0.06 (-0.23%) | 10,300 |
| 10 May 2005 | USD | 25.75 | 25.75 | 25.75 | 25.75 | 7.725 | -0.15 (-0.58%) | 1,200 |
| 9 May 2005 | USD | 25.95 | 25.95 | 25.85 | 25.9 | 7.77 | -0.1 (-0.38%) | 60,300 |
| 6 May 2005 | USD | 26.11 | 26.11 | 26 | 26 | 7.8 | -0.11 (-0.42%) | 80,800 |
| 5 May 2005 | USD | 26.21 | 26.21 | 26.11 | 26.11 | 7.833 | -0.2 (-0.76%) | 2,200 |
| 4 May 2005 | USD | 26.1 | 26.35 | 26.1 | 26.31 | 7.893 | +0.41 (+1.58%) | 7,900 |
| 3 May 2005 | USD | 25.71 | 25.9 | 25.71 | 25.9 | 7.77 | +0.29 (+1.13%) | 500 |
| 2 May 2005 | USD | 25.6 | 25.61 | 25.6 | 25.61 | 7.683 | 0.0 (0.0%) | 2,000 |
| 29 Apr 2005 | USD | 25.7 | 25.7 | 25.61 | 25.61 | 7.683 | -0.09 (-0.35%) | 6,800 |
| 28 Apr 2005 | USD | 25.7 | 25.7 | 25.7 | 25.7 | 7.71 | 0.0 (0.0%) | 0 |
| 27 Apr 2005 | USD | 25.85 | 25.85 | 25.7 | 25.7 | 7.71 | -0.3 (-1.15%) | 53,400 |
| 26 Apr 2005 | USD | 26.3 | 26.35 | 25.99 | 26 | 7.8 | -0.29 (-1.10%) | 9,300 |
| 25 Apr 2005 | USD | 26.4 | 26.4 | 26.29 | 26.29 | 7.887 | -0.11 (-0.42%) | 2,500 |
| 22 Apr 2005 | USD | 26.4 | 26.4 | 26.4 | 26.4 | 7.92 | +0.23 (+0.88%) | 2,300 |
| 21 Apr 2005 | USD | 26.35 | 26.35 | 26.17 | 26.17 | 7.851 | -0.13 (-0.49%) | 4,600 |
