| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 20.12 | 20.5 | 20.09 | 20.23 | 161.84 | +0.03 (+0.15%) | 32,813 |
| 22 Jun 2005 | USD | 20.1 | 20.28 | 19.95 | 20.2 | 161.6 | +0.1 (+0.50%) | 37,600 |
| 21 Jun 2005 | USD | 20.13 | 20.15 | 19.85 | 20.1 | 160.8 | -0.04 (-0.20%) | 28,588 |
| 20 Jun 2005 | USD | 19.93 | 20.19 | 19.87 | 20.14 | 161.12 | +0.16 (+0.80%) | 29,938 |
| 17 Jun 2005 | USD | 20.13 | 20.17 | 19.8 | 19.98 | 159.84 | -0.13 (-0.65%) | 54,525 |
| 16 Jun 2005 | USD | 19.91 | 20.16 | 19.82 | 20.11 | 160.88 | +0.19 (+0.95%) | 28,863 |
| 15 Jun 2005 | USD | 20 | 20 | 19.6 | 19.92 | 159.36 | -0.08 (-0.40%) | 35,113 |
| 14 Jun 2005 | USD | 20 | 20.075 | 19.86 | 20 | 160 | +0.03 (+0.15%) | 23,163 |
| 13 Jun 2005 | USD | 19.99 | 20.05 | 19.62 | 19.97 | 159.76 | -0.07 (-0.35%) | 32,250 |
| 10 Jun 2005 | USD | 19.82 | 20.1 | 19.63 | 20.04 | 160.32 | +0.28 (+1.42%) | 25,500 |
| 9 Jun 2005 | USD | 19.52 | 19.79 | 19.47 | 19.76 | 158.08 | +0.19 (+0.97%) | 18,175 |
| 8 Jun 2005 | USD | 19.55 | 19.75 | 19.53 | 19.57 | 156.56 | +0.02 (+0.10%) | 20,950 |
| 7 Jun 2005 | USD | 19.68 | 19.75 | 19.54 | 19.55 | 156.4 | -0.1 (-0.51%) | 42,600 |
| 6 Jun 2005 | USD | 19.38 | 19.84 | 19.26 | 19.65 | 157.2 | +0.32 (+1.66%) | 44,188 |
| 3 Jun 2005 | USD | 19.6 | 19.6 | 19.011 | 19.33 | 154.64 | -0.27 (-1.38%) | 56,538 |
| 2 Jun 2005 | USD | 19.25 | 19.63 | 19.25 | 19.6 | 156.8 | +0.33 (+1.71%) | 36,550 |
| 1 Jun 2005 | USD | 18.57 | 19.34 | 18.57 | 19.27 | 154.16 | +0.72 (+3.88%) | 47,325 |
| 31 May 2005 | USD | 18.5 | 18.61 | 18.4 | 18.55 | 148.4 | +0.01 (+0.05%) | 81,213 |
| 30 May 2005 | USD | 18.54 | 18.54 | 18.54 | 18.54 | 148.32 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 18.35 | 18.62 | 18.33 | 18.54 | 148.32 | +0.14 (+0.76%) | 15,138 |
| 26 May 2005 | USD | 18.49 | 18.5 | 18.3 | 18.4 | 147.2 | -0.05 (-0.27%) | 20,338 |
| 25 May 2005 | USD | 18.63 | 18.68 | 18.38 | 18.45 | 147.6 | -0.2 (-1.07%) | 23,325 |
| 24 May 2005 | USD | 18.76 | 19 | 18.47 | 18.65 | 149.2 | -0.25 (-1.32%) | 50,663 |
| 23 May 2005 | USD | 18.5 | 19.12 | 18.4 | 18.9 | 151.2 | +0.4 (+2.16%) | 50,125 |
| 20 May 2005 | USD | 18.51 | 18.54 | 18.4 | 18.5 | 148 | 0.0 (0.0%) | 34,725 |
| 19 May 2005 | USD | 18.43 | 18.58 | 18.39 | 18.5 | 148 | +0.12 (+0.65%) | 26,850 |
| 18 May 2005 | USD | 18.32 | 18.5 | 18.22 | 18.38 | 147.04 | 0.0 (0.0%) | 29,200 |
| 17 May 2005 | USD | 18.42 | 18.71 | 18.28 | 18.38 | 147.04 | -0.17 (-0.92%) | 42,075 |
| 16 May 2005 | USD | 18.45 | 18.8 | 18.45 | 18.55 | 148.4 | +0.05 (+0.27%) | 25,275 |
| 13 May 2005 | USD | 18.92 | 19 | 18.38 | 18.5 | 148 | -0.38 (-2.01%) | 17,850 |
