| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 30.3 | 30.3 | 30.3 | 30.3 | 25.031 | -0.1 (-0.33%) | 2,845 |
| 24 Jun 2005 | USD | 30.4 | 30.4 | 30.3608 | 30.4 | 25.1136 | -0.656 (-2.11%) | 25,421 |
| 23 Jun 2005 | USD | 31.056 | 31.2017 | 30.9832 | 31.056 | 25.6555 | -0.144 (-0.46%) | 48,023 |
| 22 Jun 2005 | USD | 31.2 | 31.2 | 31.2 | 31.2 | 25.7745 | -1.024 (-3.18%) | 232 |
| 21 Jun 2005 | USD | 32.2237 | 32.2237 | 32.2237 | 32.2237 | 26.6201 | 0.0 (0.0%) | 0 |
| 20 Jun 2005 | USD | 32.2237 | 32.2237 | 32.2237 | 32.2237 | 26.6201 | 0.0 (0.0%) | 0 |
| 17 Jun 2005 | USD | 32.2237 | 32.2237 | 32.2237 | 32.2237 | 26.6201 | +0.604 (+1.91%) | 8,474 |
| 16 Jun 2005 | USD | 31.6202 | 31.6202 | 31.4929 | 31.6202 | 26.1216 | +1.554 (+5.17%) | 15,737 |
| 15 Jun 2005 | USD | 30.0663 | 30.0663 | 30.0663 | 30.0663 | 24.8379 | 0.0 (0.0%) | 0 |
| 14 Jun 2005 | USD | 30.0663 | 30.0663 | 30.0663 | 30.0663 | 24.8379 | 0.0 (0.0%) | 0 |
| 13 Jun 2005 | USD | 30.0663 | 30.0663 | 30.0663 | 30.0663 | 24.8379 | 0.0 (0.0%) | 0 |
| 10 Jun 2005 | USD | 30.0663 | 30.1756 | 30.0663 | 30.0663 | 24.8379 | -0.091 (-0.30%) | 33,758 |
| 9 Jun 2005 | USD | 30.1575 | 30.1575 | 30.1575 | 30.1575 | 24.9132 | 0.0 (0.0%) | 0 |
| 8 Jun 2005 | USD | 30.1575 | 30.1575 | 30 | 30.1575 | 24.9132 | -0.043 (-0.14%) | 512 |
| 7 Jun 2005 | USD | 30.2 | 30.2 | 30.2 | 30.2 | 24.9484 | 0.0 (0.0%) | 0 |
| 6 Jun 2005 | USD | 30.2 | 30.2 | 30.2 | 30.2 | 24.9484 | +0.2 (+0.67%) | 968 |
| 3 Jun 2005 | USD | 30 | 30 | 30 | 30 | 24.7831 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | USD | 30 | 30 | 30 | 30 | 24.7831 | 0.0 (0.0%) | 0 |
| 1 Jun 2005 | USD | 30 | 30 | 30 | 30 | 24.7831 | +0.375 (+1.26%) | 138 |
| 31 May 2005 | USD | 29.6253 | 29.6253 | 29.6071 | 29.6253 | 24.4736 | +0.075 (+0.25%) | 24,210 |
| 30 May 2005 | USD | 29.55 | 29.55 | 29.55 | 29.55 | 24.4114 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 29.55 | 29.55 | 29.55 | 29.55 | 24.4114 | 0.0 (0.0%) | 0 |
| 26 May 2005 | USD | 29.55 | 29.55 | 29.55 | 29.55 | 24.4114 | +0.3 (+1.03%) | 258 |
| 25 May 2005 | USD | 29.25 | 29.4576 | 29.25 | 29.25 | 24.1636 | -0.951 (-3.15%) | 18,573 |
| 24 May 2005 | USD | 30.2012 | 30.2012 | 30.2012 | 30.2012 | 24.9493 | 0.0 (0.0%) | 0 |
| 23 May 2005 | USD | 30.2012 | 30.2012 | 30.2012 | 30.2012 | 24.9493 | 0.0 (0.0%) | 0 |
| 20 May 2005 | USD | 30.2012 | 30.2012 | 30.2012 | 30.2012 | 24.9493 | 0.0 (0.0%) | 0 |
| 19 May 2005 | USD | 30.2012 | 30.2012 | 30.2012 | 30.2012 | 24.9493 | 0.0 (0.0%) | 0 |
| 18 May 2005 | USD | 30.2012 | 30.2012 | 30.2012 | 30.2012 | 24.9493 | 0.0 (0.0%) | 0 |
| 17 May 2005 | USD | 30.2012 | 30.2012 | 30.2012 | 30.2012 | 24.9493 | 0.0 (0.0%) | 0 |
