| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | USD | 20.75 | 20.8 | 20.75 | 20.75 | 5.1875 | +0.4 (+1.97%) | 1,780 |
| 2 Jun 2005 | USD | 20.35 | 20.6 | 20.35 | 20.35 | 5.0875 | +0.4 (+2.01%) | 1,290 |
| 1 Jun 2005 | USD | 19.95 | 20.1 | 19.95 | 19.95 | 4.9875 | +0.3 (+1.53%) | 4,835 |
| 31 May 2005 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 4.9125 | -0.25 (-1.26%) | 320 |
| 30 May 2005 | USD | 19.9 | 19.9 | 19.9 | 19.9 | 4.975 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 19.9 | 19.9 | 17 | 19.9 | 4.975 | +0.1 (+0.51%) | 2,726 |
| 26 May 2005 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 4.95 | 0.0 (0.0%) | 0 |
| 25 May 2005 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 4.95 | +0.05 (+0.25%) | 1,150 |
| 24 May 2005 | USD | 19.75 | 19.9 | 19.4 | 19.75 | 4.9375 | -0.1 (-0.50%) | 14,995 |
| 23 May 2005 | USD | 19.85 | 20 | 19.85 | 19.85 | 4.9625 | -0.36 (-1.78%) | 695 |
| 20 May 2005 | USD | 20.21 | 20.21 | 19.95 | 20.21 | 5.0525 | +0.11 (+0.55%) | 19,250 |
| 19 May 2005 | USD | 20.1 | 20.1 | 20 | 20.1 | 5.025 | +0.3 (+1.52%) | 4,830 |
| 18 May 2005 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 4.95 | +0.45 (+2.33%) | 392 |
| 17 May 2005 | USD | 19.35 | 19.65 | 19.25 | 19.35 | 4.8375 | -0.45 (-2.27%) | 13,485 |
| 16 May 2005 | USD | 19.8 | 19.85 | 19.8 | 19.8 | 4.95 | +0.1 (+0.51%) | 1,790 |
| 13 May 2005 | USD | 19.7 | 19.7 | 19.5 | 19.7 | 4.925 | -0.15 (-0.76%) | 1,510 |
| 12 May 2005 | USD | 19.85 | 19.9 | 19.75 | 19.85 | 4.9625 | +0.15 (+0.76%) | 1,940 |
| 11 May 2005 | USD | 19.7 | 19.81 | 19.55 | 19.7 | 4.925 | +0.2 (+1.03%) | 7,610 |
| 10 May 2005 | USD | 19.5 | 19.9 | 19.5 | 19.5 | 4.875 | -0.3 (-1.52%) | 2,055 |
| 9 May 2005 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 4.95 | 0.0 (0.0%) | 280 |
| 6 May 2005 | USD | 19.8 | 19.8 | 19.55 | 19.8 | 4.95 | 0.0 (0.0%) | 5,255 |
| 5 May 2005 | USD | 19.8 | 20 | 19.8 | 19.8 | 4.95 | +0.1 (+0.51%) | 1,249 |
| 4 May 2005 | USD | 19.7 | 19.7 | 19.7 | 19.7 | 4.925 | +0.4 (+2.07%) | 0 |
| 3 May 2005 | USD | 19.3 | 19.3 | 19.3 | 19.3 | 4.825 | -0.25 (-1.28%) | 240 |
| 2 May 2005 | USD | 19.55 | 19.9 | 19.55 | 19.55 | 4.8875 | +0.15 (+0.77%) | 455 |
| 29 Apr 2005 | USD | 19.4 | 19.9 | 19.4 | 19.4 | 4.85 | -0.2 (-1.02%) | 2,828 |
| 28 Apr 2005 | USD | 19.6 | 19.6 | 17.9 | 19.6 | 4.9 | +0.1 (+0.51%) | 3,515 |
| 27 Apr 2005 | USD | 19.5 | 19.7 | 19.5 | 19.5 | 4.875 | -0.2 (-1.02%) | 985 |
| 26 Apr 2005 | USD | 19.7 | 19.7 | 19.55 | 19.7 | 4.925 | +0.2 (+1.03%) | 7,670 |
| 25 Apr 2005 | USD | 19.5 | 19.73 | 19.4 | 19.5 | 4.875 | -0.15 (-0.76%) | 3,325 |
