| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 30.25 | 31.72 | 29.36 | 29.37 | 14.685 | -0.88 (-2.91%) | 24,800 |
| 22 Jun 2005 | USD | 30 | 30.25 | 29.85 | 30.25 | 15.125 | +0.39 (+1.31%) | 13,600 |
| 21 Jun 2005 | USD | 29.98 | 30.07 | 29.5 | 29.86 | 14.93 | -0.14 (-0.47%) | 24,700 |
| 20 Jun 2005 | USD | 30.8 | 31.6 | 30 | 30 | 15 | -0.56 (-1.83%) | 15,300 |
| 17 Jun 2005 | USD | 30.81 | 30.81 | 30.558 | 30.56 | 15.28 | -0.25 (-0.81%) | 13,000 |
| 16 Jun 2005 | USD | 31.24 | 31.24 | 30.7 | 30.81 | 15.405 | -0.43 (-1.38%) | 7,800 |
| 15 Jun 2005 | USD | 31.65 | 31.75 | 31 | 31.24 | 15.62 | -0.51 (-1.61%) | 15,900 |
| 14 Jun 2005 | USD | 32.4 | 32.7 | 31.75 | 31.75 | 15.875 | -0.65 (-2.01%) | 15,500 |
| 13 Jun 2005 | USD | 32.35 | 33.34 | 32.35 | 32.4 | 16.2 | +0.05 (+0.15%) | 21,900 |
| 10 Jun 2005 | USD | 32.5 | 32.6 | 32.25 | 32.35 | 16.175 | -0.15 (-0.46%) | 6,900 |
| 9 Jun 2005 | USD | 32.6 | 32.6 | 32.4 | 32.5 | 16.25 | +0.1 (+0.31%) | 11,300 |
| 8 Jun 2005 | USD | 33.45 | 33.74 | 32.4 | 32.4 | 16.2 | -1.15 (-3.43%) | 7,000 |
| 7 Jun 2005 | USD | 33.2 | 33.85 | 33.15 | 33.55 | 16.775 | +0.32 (+0.96%) | 8,000 |
| 6 Jun 2005 | USD | 33.1 | 33.23 | 33 | 33.23 | 16.615 | +0.24 (+0.73%) | 3,300 |
| 3 Jun 2005 | USD | 33.25 | 33.25 | 32.6372 | 32.99 | 16.495 | -0.17 (-0.51%) | 5,000 |
| 2 Jun 2005 | USD | 32.4 | 33.54 | 32.4 | 33.16 | 16.58 | +0.96 (+2.98%) | 18,700 |
| 1 Jun 2005 | USD | 31.605 | 32.45 | 31.605 | 32.2 | 16.1 | +0.6 (+1.90%) | 8,500 |
| 31 May 2005 | USD | 32.3 | 32.4 | 31.6 | 31.6 | 15.8 | -0.89 (-2.74%) | 4,900 |
| 30 May 2005 | USD | 32.49 | 32.49 | 32.49 | 32.49 | 16.245 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 32.4 | 32.5 | 32.25 | 32.49 | 16.245 | +0.22 (+0.68%) | 14,800 |
| 26 May 2005 | USD | 32.5 | 32.5 | 32.25 | 32.27 | 16.135 | -0.09 (-0.28%) | 5,000 |
| 25 May 2005 | USD | 33.3 | 33.3 | 32.35 | 32.36 | 16.18 | -0.84 (-2.53%) | 5,300 |
| 24 May 2005 | USD | 32.7 | 33.6 | 32.59 | 33.2 | 16.6 | +0.77 (+2.37%) | 17,600 |
| 23 May 2005 | USD | 31.5 | 32.5 | 31.5 | 32.43 | 16.215 | +0.93 (+2.95%) | 13,000 |
| 20 May 2005 | USD | 30.9 | 31.5 | 30.75 | 31.5 | 15.75 | +0.75 (+2.44%) | 3,500 |
| 19 May 2005 | USD | 31.31 | 31.5 | 30.3 | 30.75 | 15.375 | -0.4 (-1.28%) | 12,600 |
| 18 May 2005 | USD | 29.55 | 31.3 | 29.54 | 31.15 | 15.575 | +1.49 (+5.02%) | 9,100 |
| 17 May 2005 | USD | 30.89 | 30.94 | 29.42 | 29.66 | 14.83 | -1.13 (-3.67%) | 13,000 |
| 16 May 2005 | USD | 31.12 | 31.55 | 30.79 | 30.79 | 15.395 | -0.33 (-1.06%) | 7,000 |
| 13 May 2005 | USD | 32.01 | 32.01 | 31.12 | 31.12 | 15.56 | -0.88 (-2.75%) | 6,000 |
