| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | USD | 17.56 | 17.72 | 17.5 | 17.72 | 940.7917 | +0.16 (+0.91%) | 11,428 |
| 23 Jun 2005 | USD | 17.75 | 17.8 | 17.56 | 17.56 | 932.297 | -0.2 (-1.13%) | 8,656 |
| 22 Jun 2005 | USD | 17.75 | 17.9 | 17.75 | 17.76 | 942.9154 | -0.14 (-0.78%) | 15,550 |
| 21 Jun 2005 | USD | 17.92 | 17.95 | 17.71 | 17.9 | 950.3483 | -0.09 (-0.50%) | 9,081 |
| 20 Jun 2005 | USD | 18.15 | 18.15 | 17.89 | 17.9899 | 955.1213 | -0.32 (-1.75%) | 9,428 |
| 17 Jun 2005 | USD | 18.3 | 18.31 | 18.054 | 18.31 | 972.116 | +0.2 (+1.10%) | 10,501 |
| 16 Jun 2005 | USD | 18.09 | 18.252 | 18.04 | 18.11 | 961.4976 | +0.02 (+0.11%) | 21,599 |
| 15 Jun 2005 | USD | 18.05 | 18.09 | 18 | 18.09 | 960.4358 | +0.04 (+0.22%) | 5,972 |
| 14 Jun 2005 | USD | 18.06 | 18.21 | 18 | 18.05 | 958.3121 | -0.24 (-1.31%) | 2,802 |
| 13 Jun 2005 | USD | 18.2 | 18.29 | 18.01 | 18.29 | 971.0542 | +0.19 (+1.05%) | 15,540 |
| 10 Jun 2005 | USD | 17.71 | 18.13 | 17.71 | 18.1 | 960.9667 | +0.37 (+2.09%) | 12,803 |
| 9 Jun 2005 | USD | 17.81 | 17.83 | 17.72 | 17.73 | 941.3226 | -0.21 (-1.17%) | 2,860 |
| 8 Jun 2005 | USD | 18.2 | 18.2 | 17.94 | 17.94 | 952.472 | -0.316 (-1.73%) | 6,850 |
| 7 Jun 2005 | USD | 18.29 | 18.29 | 18.2 | 18.256 | 969.2491 | -0.434 (-2.32%) | 2,700 |
| 6 Jun 2005 | USD | 17.7 | 18.75 | 17.6 | 18.69 | 992.291 | +0.98 (+5.53%) | 19,478 |
| 3 Jun 2005 | USD | 17.66 | 17.76 | 17.65 | 17.71 | 940.2608 | +0.02 (+0.11%) | 8,913 |
| 2 Jun 2005 | USD | 17.53 | 17.88 | 17.35 | 17.69 | 939.1989 | +0.19 (+1.09%) | 25,953 |
| 1 Jun 2005 | USD | 17.3 | 17.6 | 17.3 | 17.5 | 929.1115 | -0.07 (-0.40%) | 12,627 |
| 31 May 2005 | USD | 17.3 | 17.57 | 17.3 | 17.57 | 932.8279 | -0.07 (-0.40%) | 15,840 |
| 30 May 2005 | USD | 17.64 | 17.64 | 17.64 | 17.64 | 936.5443 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 17.25 | 17.69 | 17.25 | 17.64 | 936.5443 | +0.34 (+1.97%) | 14,318 |
| 26 May 2005 | USD | 17.6 | 17.6 | 17.27 | 17.3 | 918.493 | -0.31 (-1.76%) | 15,413 |
| 25 May 2005 | USD | 17.5 | 17.79 | 17.5 | 17.61 | 934.9516 | +0.05 (+0.28%) | 10,025 |
| 24 May 2005 | USD | 17.68 | 17.68 | 17.55 | 17.56 | 932.297 | -0.11 (-0.62%) | 11,547 |
| 23 May 2005 | USD | 17.52 | 17.75 | 17.512 | 17.67 | 938.1371 | -0.17 (-0.95%) | 6,992 |
| 20 May 2005 | USD | 17.3 | 17.88 | 17.3 | 17.84 | 947.1628 | +0.34 (+1.94%) | 11,702 |
| 19 May 2005 | USD | 17.21 | 17.699 | 17.21 | 17.5 | 929.1115 | -0.74 (-4.06%) | 22,955 |
| 18 May 2005 | USD | 18.31 | 18.31 | 17.581 | 18.24 | 968.3996 | -0.14 (-0.76%) | 11,335 |
| 17 May 2005 | USD | 18.51 | 18.51 | 17.32 | 18.38 | 975.8325 | +0.58 (+3.26%) | 47,235 |
| 16 May 2005 | USD | 18.48 | 18.48 | 17.8 | 17.8 | 945.0391 | -0.7 (-3.78%) | 29,077 |
