| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | USD | 23.66 | 23.82 | 23.66 | 23.82 | 23.82 | +0.07 (+0.29%) | 5,200 |
| 7 Jun 2005 | USD | 23.75 | 23.9 | 23.7 | 23.75 | 23.75 | +0.01 (+0.04%) | 8,100 |
| 6 Jun 2005 | USD | 23.8 | 23.8 | 23.65 | 23.74 | 23.74 | +0.08 (+0.34%) | 5,900 |
| 3 Jun 2005 | USD | 23.9 | 24.05 | 23.66 | 23.66 | 23.66 | -0.1 (-0.42%) | 7,000 |
| 2 Jun 2005 | USD | 24.05 | 24.1 | 23.75 | 23.76 | 23.76 | -0.14 (-0.59%) | 8,400 |
| 1 Jun 2005 | USD | 23.65 | 23.9 | 23.65 | 23.9 | 23.9 | +0.29 (+1.23%) | 1,000 |
| 31 May 2005 | USD | 23.9 | 24.05 | 23.6 | 23.61 | 23.61 | -0.14 (-0.59%) | 7,000 |
| 30 May 2005 | USD | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 23.5 | 23.95 | 23.5 | 23.75 | 23.75 | -0.34 (-1.41%) | 14,200 |
| 26 May 2005 | USD | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.0 (0.0%) | 0 |
| 25 May 2005 | USD | 24.1 | 24.14 | 23.96 | 24.09 | 24.09 | +0.14 (+0.58%) | 50,900 |
| 24 May 2005 | USD | 24.06 | 24.15 | 23.95 | 23.95 | 23.95 | -0.05 (-0.21%) | 12,200 |
| 23 May 2005 | USD | 23.91 | 24.1 | 23.9 | 24 | 24 | +0.2 (+0.84%) | 24,800 |
| 20 May 2005 | USD | 24.1 | 24.13 | 23.8 | 23.8 | 23.8 | -0.21 (-0.87%) | 10,200 |
| 19 May 2005 | USD | 23.95 | 24.01 | 23.91 | 24.01 | 24.01 | +0.07 (+0.29%) | 7,600 |
| 18 May 2005 | USD | 23.52 | 23.95 | 23.52 | 23.94 | 23.94 | +0.14 (+0.59%) | 24,800 |
| 17 May 2005 | USD | 23.4 | 23.8 | 23.4 | 23.8 | 23.8 | +0.27 (+1.15%) | 7,700 |
| 16 May 2005 | USD | 23.47 | 23.53 | 23.35 | 23.53 | 23.53 | +0.07 (+0.30%) | 7,200 |
| 13 May 2005 | USD | 23.47 | 23.47 | 23.15 | 23.46 | 23.46 | +0.01 (+0.04%) | 8,900 |
| 12 May 2005 | USD | 23.1 | 23.45 | 23.1 | 23.45 | 23.45 | +0.15 (+0.64%) | 17,200 |
| 11 May 2005 | USD | 22.8 | 23.3 | 22.8 | 23.3 | 23.3 | +0.5 (+2.19%) | 17,300 |
| 10 May 2005 | USD | 23.25 | 23.25 | 22.7 | 22.8 | 22.8 | -0.45 (-1.94%) | 10,500 |
| 9 May 2005 | USD | 22.76 | 23.25 | 22.76 | 23.25 | 23.25 | +0.5 (+2.20%) | 8,400 |
| 6 May 2005 | USD | 22.95 | 23 | 22.65 | 22.75 | 22.75 | -0.2 (-0.87%) | 27,800 |
| 5 May 2005 | USD | 22.8 | 22.99 | 22.8 | 22.95 | 22.95 | +0.1 (+0.44%) | 7,700 |
| 4 May 2005 | USD | 22.8 | 22.93 | 22.78 | 22.85 | 22.85 | -0.05 (-0.22%) | 11,100 |
| 3 May 2005 | USD | 22.95 | 22.95 | 22.8 | 22.9 | 22.9 | +0.08 (+0.35%) | 16,600 |
| 2 May 2005 | USD | 22.99 | 22.99 | 22.82 | 22.82 | 22.82 | -0.08 (-0.35%) | 9,500 |
| 29 Apr 2005 | USD | 22.85 | 22.95 | 22.84 | 22.9 | 22.9 | +0.03 (+0.13%) | 11,100 |
| 28 Apr 2005 | USD | 22.98 | 23 | 22.85 | 22.87 | 22.87 | -0.03 (-0.13%) | 12,900 |
