| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | USD | 20.613 | 20.76 | 20.427 | 20.573 | 13.7153 | -0.147 (-0.71%) | 643,200 |
| 17 Jun 2005 | USD | 20.687 | 20.887 | 20.62 | 20.72 | 13.8133 | +0.1 (+0.48%) | 1,107,300 |
| 16 Jun 2005 | USD | 20.667 | 20.953 | 20.313 | 20.62 | 13.7467 | -0.073 (-0.35%) | 1,337,100 |
| 15 Jun 2005 | USD | 20.987 | 21.033 | 20.54 | 20.693 | 13.7953 | -0.307 (-1.46%) | 1,444,301 |
| 14 Jun 2005 | USD | 21.06 | 21.4 | 20.94 | 21 | 14 | -0.227 (-1.07%) | 1,199,100 |
| 13 Jun 2005 | USD | 21.387 | 21.453 | 21.04 | 21.227 | 14.1513 | -0.173 (-0.81%) | 463,800 |
| 10 Jun 2005 | USD | 21.353 | 21.713 | 21.2 | 21.4 | 14.2667 | +0.047 (+0.22%) | 622,901 |
| 9 Jun 2005 | USD | 21.713 | 21.767 | 21.033 | 21.353 | 14.2353 | -0.38 (-1.75%) | 1,117,500 |
| 8 Jun 2005 | USD | 21.68 | 22.04 | 21.68 | 21.733 | 14.4887 | +0.066 (+0.30%) | 367,601 |
| 7 Jun 2005 | USD | 22.027 | 22.247 | 21.647 | 21.667 | 14.4447 | -0.413 (-1.87%) | 735,300 |
| 6 Jun 2005 | USD | 21.953 | 22.127 | 21.893 | 22.08 | 14.72 | +0.073 (+0.33%) | 512,801 |
| 3 Jun 2005 | USD | 22.333 | 22.467 | 21.92 | 22.007 | 14.6713 | -0.446 (-1.99%) | 553,301 |
| 2 Jun 2005 | USD | 22.667 | 22.667 | 22.227 | 22.453 | 14.9687 | -0.194 (-0.86%) | 534,701 |
| 1 Jun 2005 | USD | 22.813 | 22.9 | 22.347 | 22.647 | 15.098 | -0.02 (-0.09%) | 1,179,300 |
| 31 May 2005 | USD | 22.827 | 22.933 | 22.628 | 22.667 | 15.1113 | -0.066 (-0.29%) | 340,001 |
| 30 May 2005 | USD | 22.733 | 22.733 | 22.733 | 22.733 | 15.1553 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 22.553 | 22.733 | 22.407 | 22.733 | 15.1553 | +0.233 (+1.04%) | 255,000 |
| 26 May 2005 | USD | 22.32 | 22.587 | 22.173 | 22.5 | 15 | +0.267 (+1.20%) | 536,700 |
| 25 May 2005 | USD | 22.067 | 22.273 | 21.767 | 22.233 | 14.822 | +0.146 (+0.66%) | 719,400 |
| 24 May 2005 | USD | 22.047 | 22.107 | 21.84 | 22.087 | 14.7247 | +0.107 (+0.49%) | 506,400 |
| 23 May 2005 | USD | 21.607 | 22.153 | 21.48 | 21.98 | 14.6533 | +0.447 (+2.08%) | 631,601 |
| 20 May 2005 | USD | 21.7 | 21.733 | 21.213 | 21.533 | 14.3553 | -0.14 (-0.65%) | 313,601 |
| 19 May 2005 | USD | 21.7 | 21.8 | 21.46 | 21.673 | 14.4487 | +0.026 (+0.12%) | 734,201 |
| 18 May 2005 | USD | 20.8 | 21.647 | 20.687 | 21.647 | 14.4313 | +0.994 (+4.81%) | 689,201 |
| 17 May 2005 | USD | 20.833 | 20.833 | 20.3 | 20.653 | 13.7687 | -0.127 (-0.61%) | 440,801 |
| 16 May 2005 | USD | 20.48 | 20.9 | 20.413 | 20.78 | 13.8533 | +0.247 (+1.20%) | 399,401 |
| 13 May 2005 | USD | 20.733 | 20.8 | 20.447 | 20.533 | 13.6887 | -0.2 (-0.96%) | 346,800 |
| 12 May 2005 | USD | 20.833 | 20.967 | 20.54 | 20.733 | 13.822 | -0.08 (-0.38%) | 378,000 |
| 11 May 2005 | USD | 21.133 | 21.133 | 20.473 | 20.813 | 13.8753 | -0.234 (-1.11%) | 555,900 |
| 10 May 2005 | USD | 21.24 | 21.26 | 20.96 | 21.047 | 14.0313 | -0.253 (-1.19%) | 393,900 |
