| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | USD | 23.2 | 23.85 | 23.15 | 23.2 | 11.6 | -0.65 (-2.73%) | 3,280 |
| 21 Jun 2005 | USD | 23.85 | 23.85 | 23.55 | 23.85 | 11.925 | -0.4 (-1.65%) | 6,764 |
| 20 Jun 2005 | USD | 24.25 | 24.25 | 23.85 | 24.25 | 12.125 | -0.35 (-1.42%) | 973 |
| 17 Jun 2005 | USD | 24.6 | 24.6 | 23.9 | 24.6 | 12.3 | +1.45 (+6.26%) | 11,281 |
| 16 Jun 2005 | USD | 23.15 | 23.7 | 23.15 | 23.15 | 11.575 | +0.15 (+0.65%) | 1,786 |
| 15 Jun 2005 | USD | 23 | 23.55 | 22.9 | 23 | 11.5 | -0.05 (-0.22%) | 1,986 |
| 14 Jun 2005 | USD | 23.05 | 23.05 | 23.05 | 23.05 | 11.525 | -0.25 (-1.07%) | 2,836 |
| 13 Jun 2005 | USD | 23.3 | 23.3 | 22.7 | 23.3 | 11.65 | +0.15 (+0.65%) | 3,375 |
| 10 Jun 2005 | USD | 23.15 | 23.4 | 23.1 | 23.15 | 11.575 | +0.3 (+1.31%) | 2,343 |
| 9 Jun 2005 | USD | 22.85 | 23.5 | 22.75 | 22.85 | 11.425 | -0.15 (-0.65%) | 4,303 |
| 8 Jun 2005 | USD | 23 | 23.6 | 23 | 23 | 11.5 | -0.4 (-1.71%) | 9,902 |
| 7 Jun 2005 | USD | 23.4 | 23.8 | 23.4 | 23.4 | 11.7 | 0.0 (0.0%) | 2,344 |
| 6 Jun 2005 | USD | 23.4 | 23.45 | 22.8 | 23.4 | 11.7 | +1.35 (+6.12%) | 7,721 |
| 3 Jun 2005 | USD | 22.05 | 22.05 | 22.05 | 22.05 | 11.025 | -0.2 (-0.90%) | 950 |
| 2 Jun 2005 | USD | 22.25 | 22.25 | 21.85 | 22.25 | 11.125 | +0.6 (+2.77%) | 3,540 |
| 1 Jun 2005 | USD | 21.65 | 21.65 | 21.65 | 21.65 | 10.825 | -0.7 (-3.13%) | 2,379 |
| 31 May 2005 | USD | 22.35 | 22.35 | 22.35 | 22.35 | 11.175 | -0.65 (-2.83%) | 3,297 |
| 30 May 2005 | USD | 23 | 23 | 23 | 23 | 11.5 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 23 | 23.5 | 22.85 | 23 | 11.5 | +0.1 (+0.44%) | 2,724 |
| 26 May 2005 | USD | 22.9 | 23.25 | 22.75 | 22.9 | 11.45 | -0.85 (-3.58%) | 119,810 |
| 25 May 2005 | USD | 23.75 | 23.75 | 22.55 | 23.75 | 11.875 | +0.75 (+3.26%) | 85,265 |
| 24 May 2005 | USD | 23 | 23.6 | 23 | 23 | 11.5 | +0.05 (+0.22%) | 2,498 |
| 23 May 2005 | USD | 22.95 | 23.65 | 22.9 | 22.95 | 11.475 | -0.3 (-1.29%) | 736 |
| 20 May 2005 | USD | 23.25 | 23.75 | 23.25 | 23.25 | 11.625 | -1.1 (-4.52%) | 6,722 |
| 19 May 2005 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 12.175 | +0.1 (+0.41%) | 4,633 |
| 18 May 2005 | USD | 24.25 | 24.25 | 24.25 | 24.25 | 12.125 | +0.55 (+2.32%) | 5,281 |
| 17 May 2005 | USD | 23.7 | 23.7 | 23.7 | 23.7 | 11.85 | +0.2 (+0.85%) | 1,100 |
| 16 May 2005 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 11.75 | -0.15 (-0.63%) | 159 |
| 13 May 2005 | USD | 23.65 | 24.2 | 23.65 | 23.65 | 11.825 | -0.5 (-2.07%) | 2,485 |
| 12 May 2005 | USD | 24.15 | 24.65 | 24.15 | 24.15 | 12.075 | -0.65 (-2.62%) | 1,881 |
