| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | USD | 29.25 | 29.91 | 28.3401 | 29.19 | 29.19 | +0.22 (+0.76%) | 59,307 |
| 21 Jun 2005 | USD | 28.24 | 29.13 | 28.17 | 28.97 | 28.97 | +0.83 (+2.95%) | 90,281 |
| 20 Jun 2005 | USD | 28.36 | 28.93 | 27.79 | 28.14 | 28.14 | +0.07 (+0.25%) | 127,497 |
| 17 Jun 2005 | USD | 27.9 | 28.29 | 26.04 | 28.07 | 28.07 | +0.27 (+0.97%) | 274,330 |
| 16 Jun 2005 | USD | 27.5 | 27.85 | 27.24 | 27.8 | 27.8 | +0.4 (+1.46%) | 68,369 |
| 15 Jun 2005 | USD | 27.3 | 27.61 | 27.01 | 27.4 | 27.4 | +0.21 (+0.77%) | 306,984 |
| 14 Jun 2005 | USD | 26.71 | 27.35 | 26.71 | 27.19 | 27.19 | +0.35 (+1.30%) | 123,728 |
| 13 Jun 2005 | USD | 26.41 | 27.17 | 26.4 | 26.84 | 26.84 | +0.2 (+0.75%) | 482,263 |
| 10 Jun 2005 | USD | 26.79 | 27 | 26.35 | 26.64 | 26.64 | -0.09 (-0.34%) | 176,922 |
| 9 Jun 2005 | USD | 26.41 | 26.73 | 26.3 | 26.73 | 26.73 | +0.23 (+0.87%) | 75,988 |
| 8 Jun 2005 | USD | 26.79 | 26.81 | 26.46 | 26.5 | 26.5 | -0.25 (-0.93%) | 101,550 |
| 7 Jun 2005 | USD | 26.66 | 26.79 | 26.5 | 26.75 | 26.75 | +0.05 (+0.19%) | 102,397 |
| 6 Jun 2005 | USD | 26.75 | 26.869 | 26.68 | 26.7 | 26.7 | -0.09 (-0.34%) | 159,001 |
| 3 Jun 2005 | USD | 26.96 | 26.96 | 26.71 | 26.79 | 26.79 | -0.21 (-0.78%) | 55,403 |
| 2 Jun 2005 | USD | 26.89 | 27.26 | 26.83 | 27 | 27 | +0.07 (+0.26%) | 72,542 |
| 1 Jun 2005 | USD | 26.43 | 27.31 | 26.43 | 26.93 | 26.93 | +0.47 (+1.78%) | 120,992 |
| 31 May 2005 | USD | 26.919 | 27.15 | 26.42 | 26.46 | 26.46 | -0.52 (-1.93%) | 101,682 |
| 30 May 2005 | USD | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 26.78 | 27.11 | 26.64 | 26.98 | 26.98 | +0.24 (+0.90%) | 276,605 |
| 26 May 2005 | USD | 26.65 | 26.79 | 26.13 | 26.74 | 26.74 | +0.07 (+0.26%) | 216,288 |
| 25 May 2005 | USD | 26.75 | 26.94 | 26.58 | 26.67 | 26.67 | -0.27 (-1.00%) | 103,360 |
| 24 May 2005 | USD | 27 | 27.5 | 26.77 | 26.94 | 26.94 | -0.46 (-1.68%) | 150,132 |
| 23 May 2005 | USD | 26.37 | 27.58 | 26.37 | 27.4 | 27.4 | +1.04 (+3.95%) | 411,277 |
| 20 May 2005 | USD | 25.22 | 27.19 | 25 | 26.36 | 26.36 | +1.15 (+4.56%) | 459,251 |
| 19 May 2005 | USD | 25.04 | 25.43 | 25 | 25.21 | 25.21 | -0.015 (-0.06%) | 208,762 |
| 18 May 2005 | USD | 25.72 | 25.93 | 24.56 | 25.225 | 25.225 | -0.405 (-1.58%) | 1,130,091 |
| 17 May 2005 | USD | 25.22 | 25.93 | 25.05 | 25.63 | 25.63 | +0.57 (+2.27%) | 143,645 |
| 16 May 2005 | USD | 24.75 | 25.13 | 24.02 | 25.06 | 25.06 | +0.34 (+1.38%) | 614,333 |
| 13 May 2005 | USD | 26.52 | 26.86 | 24.12 | 24.72 | 24.72 | -1.82 (-6.86%) | 788,105 |
| 12 May 2005 | USD | 27.71 | 28.18 | 26.32 | 26.54 | 26.54 | -1.26 (-4.53%) | 374,317 |
