| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | USD | 17.45 | 17.56 | 17.27 | 17.37 | 2.895 | -0.1 (-0.57%) | 442,800 |
| 21 Jun 2005 | USD | 17.55 | 17.72 | 17.32 | 17.47 | 2.9117 | -0.5 (-2.78%) | 770,000 |
| 20 Jun 2005 | USD | 17.98 | 18.16 | 17.7 | 17.97 | 2.995 | -0.01 (-0.06%) | 646,700 |
| 17 Jun 2005 | USD | 18.22 | 18.45 | 17.97 | 17.98 | 2.9967 | +0.18 (+1.01%) | 666,200 |
| 16 Jun 2005 | USD | 17.4 | 17.94 | 17.39 | 17.8 | 2.9667 | +0.78 (+4.58%) | 1,176,700 |
| 15 Jun 2005 | USD | 16.8 | 17.05 | 16.51 | 17.02 | 2.8367 | +0.17 (+1.01%) | 526,700 |
| 14 Jun 2005 | USD | 16.5 | 17.01 | 15.85 | 16.85 | 2.8083 | +0.26 (+1.57%) | 1,281,900 |
| 13 Jun 2005 | USD | 16.5 | 16.64 | 16.27 | 16.59 | 2.765 | +0.32 (+1.97%) | 348,800 |
| 10 Jun 2005 | USD | 16.38 | 16.49 | 16.05 | 16.27 | 2.7117 | +0.27 (+1.69%) | 744,400 |
| 9 Jun 2005 | USD | 16.02 | 16.2 | 15.86 | 16 | 2.6667 | -0.45 (-2.74%) | 877,100 |
| 8 Jun 2005 | USD | 16.95 | 17.03 | 16.28 | 16.45 | 2.7417 | -0.36 (-2.14%) | 952,700 |
| 7 Jun 2005 | USD | 16.75 | 17.25 | 16.54 | 16.81 | 2.8017 | -0.25 (-1.47%) | 1,101,100 |
| 6 Jun 2005 | USD | 17.25 | 17.41 | 16.74 | 17.06 | 2.8433 | -0.85 (-4.75%) | 852,100 |
| 3 Jun 2005 | USD | 18.4 | 18.67 | 17.9 | 17.91 | 2.985 | -0.23 (-1.27%) | 492,500 |
| 2 Jun 2005 | USD | 17.88 | 18.28 | 17.75 | 18.14 | 3.0233 | +0.29 (+1.62%) | 949,500 |
| 1 Jun 2005 | USD | 17.64 | 18.09 | 17.59 | 17.85 | 2.975 | 0.0 (0.0%) | 544,100 |
| 31 May 2005 | USD | 18.2 | 18.24 | 17.45 | 17.85 | 2.975 | +0.58 (+3.36%) | 1,253,200 |
| 30 May 2005 | USD | 17.27 | 17.27 | 17.27 | 17.27 | 2.8783 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 16.95 | 17.38 | 16.85 | 17.27 | 2.8783 | +0.47 (+2.80%) | 566,200 |
| 26 May 2005 | USD | 16.51 | 16.81 | 16.5 | 16.8 | 2.8 | +0.3 (+1.82%) | 420,800 |
| 25 May 2005 | USD | 16.85 | 16.85 | 16.49 | 16.5 | 2.75 | -0.35 (-2.08%) | 624,000 |
| 24 May 2005 | USD | 16.48 | 17 | 16.33 | 16.85 | 2.8083 | +0.35 (+2.12%) | 784,600 |
| 23 May 2005 | USD | 16.9 | 17 | 16.46 | 16.5 | 2.75 | -0.38 (-2.25%) | 844,100 |
| 20 May 2005 | USD | 16.82 | 16.95 | 16.65 | 16.88 | 2.8133 | 0.0 (0.0%) | 656,700 |
| 19 May 2005 | USD | 17.1 | 17.13 | 16.56 | 16.88 | 2.8133 | -0.34 (-1.97%) | 688,800 |
| 18 May 2005 | USD | 16.7 | 17.54 | 16.69 | 17.22 | 2.87 | +0.88 (+5.39%) | 1,454,500 |
| 17 May 2005 | USD | 16.45 | 16.63 | 16.17 | 16.34 | 2.7233 | -0.23 (-1.39%) | 1,025,100 |
| 16 May 2005 | USD | 16.3 | 16.78 | 16.2 | 16.57 | 2.7617 | +0.13 (+0.79%) | 835,700 |
| 13 May 2005 | USD | 16.49 | 16.78 | 15.95 | 16.44 | 2.74 | -0.45 (-2.66%) | 1,311,900 |
| 12 May 2005 | USD | 18.1 | 18.25 | 16.77 | 16.89 | 2.815 | -1.13 (-6.27%) | 1,552,900 |
