| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 19.36 | 19.36 | 18.72 | 19.06 | 19.06 | -0.4 (-2.06%) | 117,548 |
| 22 Jun 2005 | USD | 19.5 | 19.61 | 19.31 | 19.46 | 19.46 | -0.04 (-0.21%) | 74,264 |
| 21 Jun 2005 | USD | 19.32 | 19.5 | 19.31 | 19.5 | 19.5 | +0.24 (+1.25%) | 69,363 |
| 20 Jun 2005 | USD | 19.28 | 19.41 | 19.06 | 19.26 | 19.26 | -0.1 (-0.52%) | 62,223 |
| 17 Jun 2005 | USD | 19.45 | 19.47 | 19.2 | 19.36 | 19.36 | -0.04 (-0.21%) | 119,707 |
| 16 Jun 2005 | USD | 19.3 | 19.41 | 19.16 | 19.4 | 19.4 | +0.09 (+0.47%) | 74,268 |
| 15 Jun 2005 | USD | 19.34 | 19.34 | 19.16 | 19.31 | 19.31 | +0.01 (+0.05%) | 120,005 |
| 14 Jun 2005 | USD | 19.4 | 19.4 | 19.14 | 19.3 | 19.3 | -0.06 (-0.31%) | 180,147 |
| 13 Jun 2005 | USD | 19.31 | 19.45 | 19.25 | 19.36 | 19.36 | -0.14 (-0.72%) | 70,659 |
| 10 Jun 2005 | USD | 19.5 | 19.55 | 19.35 | 19.5 | 19.5 | 0.0 (0.0%) | 26,376 |
| 9 Jun 2005 | USD | 19.42 | 19.56 | 19.22 | 19.5 | 19.5 | +0.24 (+1.25%) | 31,461 |
| 8 Jun 2005 | USD | 19.25 | 19.66 | 19.21 | 19.26 | 19.26 | +0.01 (+0.05%) | 62,982 |
| 7 Jun 2005 | USD | 19.49 | 19.95 | 19.25 | 19.25 | 19.25 | -0.38 (-1.94%) | 97,606 |
| 6 Jun 2005 | USD | 19 | 19.64 | 19 | 19.63 | 19.63 | +0.66 (+3.48%) | 99,612 |
| 3 Jun 2005 | USD | 19.14 | 19.29 | 18.72 | 18.97 | 18.97 | -0.2 (-1.04%) | 31,101 |
| 2 Jun 2005 | USD | 19.27 | 19.36 | 18.95 | 19.17 | 19.17 | -0.13 (-0.67%) | 83,141 |
| 1 Jun 2005 | USD | 18.63 | 19.46 | 18.63 | 19.3 | 19.3 | +0.58 (+3.10%) | 60,635 |
| 31 May 2005 | USD | 18.9 | 19.13 | 18.67 | 18.72 | 18.72 | -0.22 (-1.16%) | 100,528 |
| 30 May 2005 | USD | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 19.22 | 19.22 | 18.9 | 18.94 | 18.94 | -0.11 (-0.58%) | 42,864 |
| 26 May 2005 | USD | 18.91 | 19.39 | 18.91 | 19.05 | 19.05 | +0.05 (+0.26%) | 60,016 |
| 25 May 2005 | USD | 19.605 | 19.605 | 18.92 | 19 | 19 | -0.68 (-3.46%) | 57,552 |
| 24 May 2005 | USD | 19.97 | 19.98 | 19.54 | 19.68 | 19.68 | 0.0 (0.0%) | 141,069 |
| 23 May 2005 | USD | 19.91 | 20.01 | 19.52 | 19.68 | 19.68 | -0.36 (-1.80%) | 86,342 |
| 20 May 2005 | USD | 19.94 | 20.07 | 19.84 | 20.04 | 20.04 | +0.09 (+0.45%) | 71,546 |
| 19 May 2005 | USD | 19.6 | 19.97 | 19.6 | 19.95 | 19.95 | +0.29 (+1.48%) | 57,882 |
| 18 May 2005 | USD | 19.52 | 19.8 | 19.41 | 19.66 | 19.66 | +0.29 (+1.50%) | 142,568 |
| 17 May 2005 | USD | 19.26 | 19.48 | 18.9 | 19.37 | 19.37 | -0.13 (-0.67%) | 74,259 |
| 16 May 2005 | USD | 18.9 | 19.5 | 18.89 | 19.5 | 19.5 | +0.64 (+3.39%) | 48,560 |
| 13 May 2005 | USD | 18.75 | 18.86 | 18.55 | 18.86 | 18.86 | 0.0 (0.0%) | 31,960 |
