| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | USD | 22.16 | 22.4 | 22.15 | 22.39 | 22.39 | -0.02 (-0.09%) | 49,000 |
| 14 Jun 2005 | USD | 22.7 | 22.7 | 22.25 | 22.41 | 22.41 | -0.58 (-2.52%) | 66,700 |
| 13 Jun 2005 | USD | 22.83 | 23.08 | 22.7 | 22.99 | 22.99 | -0.09 (-0.39%) | 74,400 |
| 10 Jun 2005 | USD | 22.2 | 23.17 | 22.16 | 23.08 | 23.08 | +1.57 (+7.30%) | 192,800 |
| 9 Jun 2005 | USD | 21.5 | 21.65 | 21.45 | 21.51 | 21.51 | +0.01 (+0.05%) | 42,800 |
| 8 Jun 2005 | USD | 21.53 | 21.55 | 21.47 | 21.5 | 21.5 | -0.05 (-0.23%) | 21,500 |
| 7 Jun 2005 | USD | 21.5 | 21.6 | 21.47 | 21.55 | 21.55 | +0.05 (+0.23%) | 20,500 |
| 6 Jun 2005 | USD | 21.58 | 21.58 | 21.4 | 21.5 | 21.5 | 0.0 (0.0%) | 21,100 |
| 3 Jun 2005 | USD | 21.6 | 21.6 | 21.41 | 21.5 | 21.5 | -0.15 (-0.69%) | 26,600 |
| 2 Jun 2005 | USD | 21.35 | 21.66 | 21.35 | 21.65 | 21.65 | +0.27 (+1.26%) | 43,000 |
| 1 Jun 2005 | USD | 21.11 | 21.44 | 21.11 | 21.38 | 21.38 | +0.27 (+1.28%) | 37,600 |
| 31 May 2005 | USD | 21.05 | 21.42 | 21.05 | 21.11 | 21.11 | +0.06 (+0.29%) | 29,400 |
| 30 May 2005 | USD | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 20.95 | 21.1 | 20.91 | 21.05 | 21.05 | +0.17 (+0.81%) | 39,800 |
| 26 May 2005 | USD | 20.82 | 21.01 | 20.82 | 20.88 | 20.88 | +0.16 (+0.77%) | 42,200 |
| 25 May 2005 | USD | 20.87 | 21 | 20.72 | 20.72 | 20.72 | -0.21 (-1.00%) | 21,400 |
| 24 May 2005 | USD | 21 | 21.06 | 20.79 | 20.93 | 20.93 | -0.07 (-0.33%) | 29,100 |
| 23 May 2005 | USD | 20.8 | 21.06 | 20.65 | 21 | 21 | +0.09 (+0.43%) | 59,300 |
| 20 May 2005 | USD | 20.99 | 21.05 | 20.9 | 20.91 | 20.91 | -0.08 (-0.38%) | 50,200 |
| 19 May 2005 | USD | 21.1 | 21.16 | 20.95 | 20.99 | 20.99 | -0.21 (-0.99%) | 35,900 |
| 18 May 2005 | USD | 20.99 | 21.43 | 20.99 | 21.2 | 21.2 | +0.21 (+1.00%) | 26,000 |
| 17 May 2005 | USD | 21 | 21.05 | 20.98 | 20.99 | 20.99 | -0.09 (-0.43%) | 19,000 |
| 16 May 2005 | USD | 20.8 | 21.08 | 20.8 | 21.08 | 21.08 | +0.31 (+1.49%) | 26,300 |
| 13 May 2005 | USD | 20.9 | 21.04 | 20.75 | 20.77 | 20.77 | -0.36 (-1.70%) | 29,100 |
| 12 May 2005 | USD | 21.64 | 21.68 | 20.95 | 21.13 | 21.13 | -0.51 (-2.36%) | 19,400 |
| 11 May 2005 | USD | 22.02 | 22.05 | 21.6 | 21.64 | 21.64 | -0.23 (-1.05%) | 16,200 |
| 10 May 2005 | USD | 22.35 | 22.35 | 21.8 | 21.87 | 21.87 | -0.48 (-2.15%) | 19,200 |
| 9 May 2005 | USD | 22.4 | 22.7 | 22.23 | 22.35 | 22.35 | -0.04 (-0.18%) | 21,900 |
| 6 May 2005 | USD | 22.5 | 22.52 | 22.06 | 22.39 | 22.39 | -0.01 (-0.04%) | 21,200 |
| 5 May 2005 | USD | 21.57 | 22.54 | 21.57 | 22.4 | 22.4 | +0.9 (+4.19%) | 97,100 |
