| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 19.0041 | 19.0041 | 18.6242 | 18.6842 | 11.5907 | -0.18 (-0.95%) | 383,191 |
| 28 Jun 2005 | USD | 18.5143 | 19.1441 | 18.4443 | 18.8641 | 11.7023 | +0.14 (+0.75%) | 643,007 |
| 27 Jun 2005 | USD | 18.9941 | 19.1541 | 18.0944 | 18.7242 | 11.6155 | -0.43 (-2.24%) | 641,840 |
| 24 Jun 2005 | USD | 19.444 | 19.5639 | 18.3143 | 19.1541 | 11.8822 | -0.31 (-1.59%) | 1,117,899 |
| 23 Jun 2005 | USD | 19.9338 | 20.7735 | 19.244 | 19.464 | 12.0744 | -0.42 (-2.11%) | 1,859,408 |
| 22 Jun 2005 | USD | 19.9938 | 19.9938 | 19.4939 | 19.8838 | 12.3349 | +0.02 (+0.10%) | 581,864 |
| 21 Jun 2005 | USD | 19.194 | 19.9938 | 19.0741 | 19.8638 | 12.3225 | +0.62 (+3.22%) | 1,009,479 |
| 20 Jun 2005 | USD | 19.194 | 19.294 | 19.0141 | 19.244 | 11.938 | -0.04 (-0.21%) | 385,538 |
| 17 Jun 2005 | USD | 19.164 | 19.304 | 18.9941 | 19.284 | 11.9628 | +0.16 (+0.84%) | 638,565 |
| 16 Jun 2005 | USD | 18.9441 | 19.204 | 18.7342 | 19.1241 | 11.8636 | +0.18 (+0.95%) | 246,087 |
| 15 Jun 2005 | USD | 19.314 | 19.414 | 18.6442 | 18.9441 | 11.7519 | -0.3 (-1.56%) | 649,290 |
| 14 Jun 2005 | USD | 19.344 | 19.394 | 19.1041 | 19.244 | 11.938 | -0.05 (-0.26%) | 469,538 |
| 13 Jun 2005 | USD | 19.344 | 19.394 | 19.1141 | 19.294 | 11.969 | +0.02 (+0.10%) | 393,323 |
| 10 Jun 2005 | USD | 19.184 | 19.294 | 19.0141 | 19.274 | 11.9566 | +0.17 (+0.89%) | 370,871 |
| 9 Jun 2005 | USD | 18.8741 | 19.1659 | 18.6442 | 19.1041 | 11.8512 | +0.25 (+1.33%) | 570,856 |
| 8 Jun 2005 | USD | 19.1441 | 19.264 | 18.5942 | 18.8541 | 11.6961 | -0.18 (-0.95%) | 620,690 |
| 7 Jun 2005 | USD | 19.1141 | 19.304 | 18.9841 | 19.0341 | 11.8078 | -0.09 (-0.47%) | 444,768 |
| 6 Jun 2005 | USD | 19.4939 | 19.4939 | 18.7642 | 19.1241 | 11.8636 | -0.24 (-1.24%) | 556,465 |
| 3 Jun 2005 | USD | 19.7639 | 19.8238 | 19.254 | 19.364 | 12.0124 | -0.29 (-1.48%) | 502,315 |
| 2 Jun 2005 | USD | 19.7439 | 19.9738 | 19.0641 | 19.6539 | 12.1922 | -0.01 (-0.05%) | 1,084,014 |
| 1 Jun 2005 | USD | 19.8039 | 19.8838 | 19.394 | 19.6639 | 12.1984 | 0.0 (0.0%) | 946,913 |
| 31 May 2005 | USD | 19.0741 | 20.0938 | 18.9941 | 19.6639 | 12.1984 | +0.75 (+3.96%) | 3,032,881 |
| 30 May 2005 | USD | 18.9141 | 18.9141 | 18.9141 | 18.9141 | 11.7333 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 18.7442 | 18.9541 | 18.5442 | 18.9141 | 11.7333 | +0.13 (+0.69%) | 706,435 |
| 26 May 2005 | USD | 18.4743 | 18.9681 | 18.4343 | 18.7842 | 11.6527 | +0.57 (+3.13%) | 829,604 |
| 25 May 2005 | USD | 18.6042 | 18.6042 | 17.9344 | 18.2143 | 11.2992 | -0.48 (-2.57%) | 1,195,390 |
| 24 May 2005 | USD | 18.3543 | 18.9341 | 18.0644 | 18.6942 | 11.5969 | -0.05 (-0.27%) | 1,271,878 |
| 23 May 2005 | USD | 18.2443 | 18.7542 | 18.0444 | 18.7442 | 11.6279 | +0.53 (+2.91%) | 1,322,856 |
| 20 May 2005 | USD | 18.7942 | 18.7942 | 18.0544 | 18.2143 | 11.2992 | -0.54 (-2.88%) | 1,292,123 |
| 19 May 2005 | USD | 18.9941 | 19.244 | 18.5942 | 18.7542 | 11.6341 | -0.21 (-1.11%) | 1,456,356 |
