| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | USD | 24.5 | 24.5 | 24 | 24.02 | 24.02 | -0.57 (-2.32%) | 19,230 |
| 13 Jun 2005 | USD | 24.74 | 24.74 | 24.52 | 24.59 | 24.59 | -0.16 (-0.65%) | 8,209 |
| 10 Jun 2005 | USD | 24.74 | 24.75 | 24.53 | 24.75 | 24.75 | +0.01 (+0.04%) | 12,544 |
| 9 Jun 2005 | USD | 24.29 | 24.91 | 24.09 | 24.74 | 24.74 | +0.45 (+1.85%) | 28,752 |
| 8 Jun 2005 | USD | 23.92 | 24.3 | 23.92 | 24.29 | 24.29 | -0.01 (-0.04%) | 18,901 |
| 7 Jun 2005 | USD | 23.99 | 24.33 | 23.65 | 24.3 | 24.3 | +0.2 (+0.83%) | 32,126 |
| 6 Jun 2005 | USD | 24.14 | 24.14 | 23.25 | 24.1 | 24.1 | -0.03 (-0.12%) | 19,266 |
| 3 Jun 2005 | USD | 23.49 | 24.14 | 23.49 | 24.13 | 24.13 | +0.48 (+2.03%) | 8,710 |
| 2 Jun 2005 | USD | 23.3 | 24.2 | 23.21 | 23.65 | 23.65 | +0.38 (+1.63%) | 42,667 |
| 1 Jun 2005 | USD | 22.18 | 23.3 | 22.075 | 23.27 | 23.27 | +1 (+4.49%) | 25,158 |
| 31 May 2005 | USD | 21.8 | 22.34 | 21.8 | 22.27 | 22.27 | +0.25 (+1.14%) | 11,200 |
| 30 May 2005 | USD | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 21.94 | 22.02 | 21.8 | 22.02 | 22.02 | +0.16 (+0.73%) | 5,120 |
| 26 May 2005 | USD | 21.741 | 21.91 | 21.63 | 21.86 | 21.86 | +0.02 (+0.09%) | 10,150 |
| 25 May 2005 | USD | 21.83 | 21.9301 | 21.76 | 21.84 | 21.84 | -0.1 (-0.46%) | 4,300 |
| 24 May 2005 | USD | 21.82 | 22.15 | 21.82 | 21.94 | 21.94 | +0.01 (+0.05%) | 5,380 |
| 23 May 2005 | USD | 22.1 | 22.3 | 21.93 | 21.93 | 21.93 | -0.25 (-1.13%) | 59,770 |
| 20 May 2005 | USD | 22.32 | 22.52 | 22.11 | 22.18 | 22.18 | -0.14 (-0.63%) | 38,259 |
| 19 May 2005 | USD | 22.3 | 22.4 | 22.1 | 22.32 | 22.32 | +0.04 (+0.18%) | 12,545 |
| 18 May 2005 | USD | 22.27 | 22.48 | 22.25 | 22.28 | 22.28 | +0.16 (+0.72%) | 14,265 |
| 17 May 2005 | USD | 22.4688 | 22.47 | 22.12 | 22.12 | 22.12 | -0.35 (-1.56%) | 10,550 |
| 16 May 2005 | USD | 22.5 | 22.71 | 22.201 | 22.47 | 22.47 | -0.21 (-0.93%) | 9,764 |
| 13 May 2005 | USD | 23.08 | 23.14 | 22.51 | 22.68 | 22.68 | -0.01 (-0.04%) | 28,600 |
| 12 May 2005 | USD | 22.4 | 23.05 | 22.4 | 22.69 | 22.69 | +0.16 (+0.71%) | 81,497 |
| 11 May 2005 | USD | 22.12 | 22.65 | 22.12 | 22.53 | 22.53 | +0.12 (+0.54%) | 30,384 |
| 10 May 2005 | USD | 21.99 | 22.46 | 21.91 | 22.41 | 22.41 | +0.48 (+2.19%) | 7,460 |
| 9 May 2005 | USD | 21.3 | 21.99 | 21.3 | 21.93 | 21.93 | +0.33 (+1.53%) | 2,925 |
| 6 May 2005 | USD | 21.35 | 21.7 | 21.2 | 21.6 | 21.6 | +0.01 (+0.05%) | 12,275 |
| 5 May 2005 | USD | 21.6 | 21.61 | 21.56 | 21.59 | 21.59 | -0.01 (-0.05%) | 19,700 |
| 4 May 2005 | USD | 21.62 | 21.62 | 21.39 | 21.6 | 21.6 | -0.01 (-0.05%) | 12,596 |
