| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | USD | 21.05 | 21.056 | 20.45 | 21.05 | 21.05 | +0.1 (+0.48%) | 130,415 |
| 14 Jun 2005 | USD | 20.95 | 20.95 | 20.75 | 20.95 | 20.95 | +0.15 (+0.72%) | 21,428 |
| 13 Jun 2005 | USD | 20.8 | 20.85 | 20.55 | 20.8 | 20.8 | -0.25 (-1.19%) | 14,884 |
| 10 Jun 2005 | USD | 21.05 | 21.3 | 20.7 | 21.05 | 21.05 | +0.45 (+2.18%) | 47,454 |
| 9 Jun 2005 | USD | 20.6 | 21 | 20.6 | 20.6 | 20.6 | -0.7 (-3.29%) | 19,748 |
| 8 Jun 2005 | USD | 21.3 | 21.4 | 21.1 | 21.3 | 21.3 | +0.4 (+1.91%) | 78,118 |
| 7 Jun 2005 | USD | 20.9 | 21.2 | 20.75 | 20.9 | 20.9 | -0.2 (-0.95%) | 20,612 |
| 6 Jun 2005 | USD | 21.1 | 21.1103 | 20.75 | 21.1 | 21.1 | +0.275 (+1.32%) | 54,839 |
| 3 Jun 2005 | USD | 20.825 | 21.15 | 20.6 | 20.825 | 20.825 | -0.025 (-0.12%) | 33,561 |
| 2 Jun 2005 | USD | 20.85 | 21 | 20.5 | 20.85 | 20.85 | -0.1 (-0.48%) | 12,685 |
| 1 Jun 2005 | USD | 20.95 | 21.021 | 20.5 | 20.95 | 20.95 | +0.1 (+0.48%) | 91,763 |
| 31 May 2005 | USD | 20.85 | 21.25 | 20.8 | 20.85 | 20.85 | -0.45 (-2.11%) | 31,602 |
| 30 May 2005 | USD | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 21.3 | 21.35 | 21.05 | 21.3 | 21.3 | +0.55 (+2.65%) | 18,766 |
| 26 May 2005 | USD | 20.75 | 21.15 | 20.65 | 20.75 | 20.75 | 0.0 (0.0%) | 18,436 |
| 25 May 2005 | USD | 20.75 | 21.25 | 20.6 | 20.75 | 20.75 | -1.05 (-4.82%) | 54,106 |
| 24 May 2005 | USD | 21.8 | 22 | 21.1 | 21.8 | 21.8 | +0.5 (+2.35%) | 29,466 |
| 23 May 2005 | USD | 21.3 | 21.862 | 21.2 | 21.3 | 21.3 | +0.1 (+0.47%) | 40,362 |
| 20 May 2005 | USD | 21.2 | 21.75 | 21 | 21.2 | 21.2 | -0.05 (-0.24%) | 88,410 |
| 19 May 2005 | USD | 21.25 | 21.8 | 21.15 | 21.25 | 21.25 | +0.15 (+0.71%) | 28,025 |
| 18 May 2005 | USD | 21.1 | 21.75 | 20.85 | 21.1 | 21.1 | -0.3 (-1.40%) | 71,869 |
| 17 May 2005 | USD | 21.4 | 21.75 | 21 | 21.4 | 21.4 | +0.05 (+0.23%) | 19,209 |
| 16 May 2005 | USD | 21.35 | 21.85 | 21.2 | 21.35 | 21.35 | -0.15 (-0.70%) | 15,448 |
| 13 May 2005 | USD | 21.5 | 21.9 | 21.2 | 21.5 | 21.5 | -0.3 (-1.38%) | 39,478 |
| 12 May 2005 | USD | 21.8 | 21.95 | 21.2 | 21.8 | 21.8 | +0.1 (+0.46%) | 117,798 |
| 11 May 2005 | USD | 21.7 | 22.05 | 21.3 | 21.7 | 21.7 | -0.15 (-0.69%) | 47,192 |
| 10 May 2005 | USD | 21.85 | 22.05 | 21.4 | 21.85 | 21.85 | +0.15 (+0.69%) | 54,012 |
| 9 May 2005 | USD | 21.7 | 22.1 | 21.4 | 21.7 | 21.7 | -0.3 (-1.36%) | 6,287 |
| 6 May 2005 | USD | 22 | 22.25 | 21 | 22 | 22 | -0.17 (-0.77%) | 72,269 |
| 5 May 2005 | USD | 22.17 | 22.25 | 21.5 | 22.17 | 22.17 | +0.32 (+1.46%) | 16,666 |
