| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | USD | 27.25 | 27.5 | 26.9 | 27.5 | 27.5 | +0.63 (+2.34%) | 37,413 |
| 13 Jun 2005 | USD | 27.2 | 27.53 | 26.61 | 26.87 | 26.87 | -0.03 (-0.11%) | 87,285 |
| 10 Jun 2005 | USD | 27.4 | 27.771 | 26.55 | 26.9 | 26.9 | -0.48 (-1.75%) | 88,350 |
| 9 Jun 2005 | USD | 27.4 | 27.79 | 26.67 | 27.38 | 27.38 | -0.37 (-1.33%) | 111,988 |
| 8 Jun 2005 | USD | 28.04 | 28.14 | 27.31 | 27.75 | 27.75 | -0.13 (-0.47%) | 426,845 |
| 7 Jun 2005 | USD | 26.37 | 28.24 | 26 | 27.88 | 27.88 | +1.64 (+6.25%) | 276,862 |
| 6 Jun 2005 | USD | 25.72 | 26.49 | 25.38 | 26.24 | 26.24 | +0.45 (+1.74%) | 123,253 |
| 3 Jun 2005 | USD | 24.61 | 25.95 | 23.97 | 25.79 | 25.79 | +1.3 (+5.31%) | 166,130 |
| 2 Jun 2005 | USD | 22.67 | 24.97 | 22.65 | 24.49 | 24.49 | +1.3 (+5.61%) | 190,915 |
| 1 Jun 2005 | USD | 21.73 | 23.19 | 21.73 | 23.19 | 23.19 | +1.24 (+5.65%) | 123,922 |
| 31 May 2005 | USD | 21.68 | 22.08 | 21 | 21.95 | 21.95 | -0.08 (-0.36%) | 108,432 |
| 30 May 2005 | USD | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 22.84 | 22.84 | 21.77 | 22.03 | 22.03 | -0.48 (-2.13%) | 25,497 |
| 26 May 2005 | USD | 22 | 22.929 | 21.4 | 22.51 | 22.51 | +0.35 (+1.58%) | 102,346 |
| 25 May 2005 | USD | 21.76 | 22.5 | 21.2 | 22.16 | 22.16 | -0.9 (-3.90%) | 240,612 |
| 24 May 2005 | USD | 23.65 | 23.8 | 22.5 | 23.06 | 23.06 | -0.27 (-1.16%) | 168,830 |
| 23 May 2005 | USD | 23.45 | 23.45 | 22.8 | 23.33 | 23.33 | +0.23 (+1.00%) | 122,347 |
| 20 May 2005 | USD | 22.54 | 23.44 | 22.45 | 23.1 | 23.1 | +0.45 (+1.99%) | 379,147 |
| 19 May 2005 | USD | 21.07 | 22.94 | 21.07 | 22.65 | 22.65 | +0.58 (+2.63%) | 230,505 |
| 18 May 2005 | USD | 20.91 | 22.3 | 20.73 | 22.07 | 22.07 | +0.77 (+3.62%) | 271,951 |
| 17 May 2005 | USD | 21.87 | 22 | 21.01 | 21.3 | 21.3 | -0.68 (-3.09%) | 227,005 |
| 16 May 2005 | USD | 22.24 | 22.24 | 21.63 | 21.98 | 21.98 | +0.02 (+0.09%) | 73,763 |
| 13 May 2005 | USD | 22.35 | 22.35 | 21.65 | 21.96 | 21.96 | +0.06 (+0.27%) | 96,007 |
| 12 May 2005 | USD | 22 | 22.4 | 21.75 | 21.9 | 21.9 | +0.05 (+0.23%) | 124,907 |
| 11 May 2005 | USD | 21.38 | 22.35 | 21.06 | 21.85 | 21.85 | +0.65 (+3.07%) | 169,218 |
| 10 May 2005 | USD | 20.5 | 21.81 | 20.2 | 21.2 | 21.2 | +0.43 (+2.07%) | 244,199 |
| 9 May 2005 | USD | 21.7 | 21.7 | 20.5 | 20.77 | 20.77 | -0.83 (-3.84%) | 220,944 |
| 6 May 2005 | USD | 23.06 | 23.25 | 21.55 | 21.6 | 21.6 | -1.04 (-4.59%) | 460,342 |
| 5 May 2005 | USD | 23.45 | 23.45 | 22.088 | 22.64 | 22.64 | +1.04 (+4.81%) | 864,820 |
| 4 May 2005 | USD | 20.97 | 22 | 20.25 | 21.6 | 21.6 | +1.55 (+7.73%) | 1,263,200 |
