| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | USD | 24.18 | 24.19 | 23.66 | 23.97 | 23.97 | -0.27 (-1.11%) | 758,800 |
| 16 Jun 2005 | USD | 23.04 | 24.24 | 23.03 | 24.24 | 24.24 | +1.34 (+5.85%) | 1,661,300 |
| 15 Jun 2005 | USD | 23.15 | 23.2 | 22.22 | 22.9 | 22.9 | -0.2 (-0.87%) | 1,184,600 |
| 14 Jun 2005 | USD | 22.87 | 23.13 | 22.56 | 23.1 | 23.1 | +0.95 (+4.29%) | 2,745,900 |
| 13 Jun 2005 | USD | 22 | 22.17 | 21.9 | 22.15 | 22.15 | +0.39 (+1.79%) | 864,200 |
| 10 Jun 2005 | USD | 21.45 | 21.86 | 21.41 | 21.76 | 21.76 | +0.31 (+1.45%) | 854,400 |
| 9 Jun 2005 | USD | 21.5 | 21.6 | 21.25 | 21.45 | 21.45 | +0.01 (+0.05%) | 499,700 |
| 8 Jun 2005 | USD | 21.35 | 21.6 | 21.23 | 21.44 | 21.44 | +0.18 (+0.85%) | 632,000 |
| 7 Jun 2005 | USD | 21.48 | 21.69 | 21.1 | 21.26 | 21.26 | -0.31 (-1.44%) | 207,600 |
| 6 Jun 2005 | USD | 21.65 | 21.8 | 21.51 | 21.57 | 21.57 | -0.08 (-0.37%) | 259,500 |
| 3 Jun 2005 | USD | 21.86 | 21.9 | 21.48 | 21.65 | 21.65 | -0.25 (-1.14%) | 390,300 |
| 2 Jun 2005 | USD | 21.55 | 21.95 | 21.42 | 21.9 | 21.9 | -2.49 (-10.21%) | 962,200 |
| 1 Jun 2005 | USD | 21.65 | 24.39 | 21.4 | 24.39 | 24.39 | +2.74 (+12.66%) | 474,300 |
| 31 May 2005 | USD | 22.1 | 22.1 | 21.56 | 21.65 | 21.65 | -0.13 (-0.60%) | 847,700 |
| 30 May 2005 | USD | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 21.9 | 22.15 | 21.76 | 21.78 | 21.78 | -0.12 (-0.55%) | 481,400 |
| 26 May 2005 | USD | 21.1 | 21.9 | 21.1 | 21.9 | 21.9 | +0.89 (+4.24%) | 1,191,300 |
| 25 May 2005 | USD | 20.7 | 21.15 | 20.56 | 21.01 | 21.01 | +0.31 (+1.50%) | 957,400 |
| 24 May 2005 | USD | 20.84 | 20.98 | 20.69 | 20.7 | 20.7 | -0.14 (-0.67%) | 811,800 |
| 23 May 2005 | USD | 21.34 | 21.45 | 20.7 | 20.84 | 20.84 | -0.5 (-2.34%) | 1,997,200 |
| 20 May 2005 | USD | 21.71 | 21.71 | 21.34 | 21.34 | 21.34 | -0.36 (-1.66%) | 358,600 |
| 19 May 2005 | USD | 21.5 | 21.82 | 21.45 | 21.7 | 21.7 | +0.3 (+1.40%) | 595,300 |
| 18 May 2005 | USD | 20.89 | 21.75 | 20.63 | 21.4 | 21.4 | +0.5 (+2.39%) | 2,837,200 |
| 17 May 2005 | USD | 21.83 | 21.83 | 20.4 | 20.9 | 20.9 | -1 (-4.57%) | 2,168,200 |
| 16 May 2005 | USD | 21.9 | 22.05 | 21.9 | 21.9 | 21.9 | 0.0 (0.0%) | 445,400 |
| 13 May 2005 | USD | 21.75 | 22.26 | 21.6 | 21.9 | 21.9 | +0.29 (+1.34%) | 4,238,800 |
| 12 May 2005 | USD | 22.87 | 22.87 | 21.55 | 21.61 | 21.61 | -1.26 (-5.51%) | 1,604,800 |
| 11 May 2005 | USD | 23.9 | 24 | 22.8 | 22.87 | 22.87 | -1.13 (-4.71%) | 2,972,400 |
| 10 May 2005 | USD | 23.2 | 24 | 23.11 | 24 | 24 | +0.6 (+2.56%) | 2,704,300 |
| 9 May 2005 | USD | 23.7 | 23.7 | 22.55 | 23.4 | 23.4 | -0.7 (-2.90%) | 4,255,700 |
