| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | USD | 33.45 | 34.86 | 33.45 | 33.45 | 16.725 | -1.404 (-4.03%) | 122,800 |
| 23 Jun 2005 | USD | 34.8543 | 35.032 | 34.73 | 34.8543 | 17.4272 | -0.85 (-2.38%) | 21,050 |
| 22 Jun 2005 | USD | 35.7044 | 35.7553 | 35.555 | 35.7044 | 17.8522 | +0.24 (+0.68%) | 21,000 |
| 21 Jun 2005 | USD | 35.464 | 35.464 | 35.454 | 35.464 | 17.732 | -0.286 (-0.80%) | 30,000 |
| 20 Jun 2005 | USD | 35.75 | 36.4848 | 35.69 | 35.75 | 17.875 | -0.732 (-2.01%) | 12,100 |
| 17 Jun 2005 | USD | 36.4818 | 36.7792 | 35.31 | 36.4818 | 18.2409 | +0.082 (+0.22%) | 26,600 |
| 16 Jun 2005 | USD | 36.4 | 36.4 | 34.2 | 36.4 | 18.2 | +2.524 (+7.45%) | 16,850 |
| 15 Jun 2005 | USD | 33.8763 | 33.961 | 33.8763 | 33.8763 | 16.9382 | +0.786 (+2.38%) | 9,100 |
| 14 Jun 2005 | USD | 33.0903 | 33.0903 | 32.84 | 33.0903 | 16.5451 | -0.61 (-1.81%) | 20,500 |
| 13 Jun 2005 | USD | 33.7 | 33.7 | 32.995 | 33.7 | 16.85 | +0.51 (+1.54%) | 11,024 |
| 10 Jun 2005 | USD | 33.19 | 33.19 | 32.535 | 33.19 | 16.595 | +0.476 (+1.46%) | 20,200 |
| 9 Jun 2005 | USD | 32.714 | 32.714 | 32.405 | 32.714 | 16.357 | +0.067 (+0.21%) | 20,100 |
| 8 Jun 2005 | USD | 32.647 | 33.48 | 32.647 | 32.647 | 16.3235 | -1.132 (-3.35%) | 17,568 |
| 7 Jun 2005 | USD | 33.7787 | 34.54 | 33.7787 | 33.7787 | 16.8894 | -0.366 (-1.07%) | 45,000 |
| 6 Jun 2005 | USD | 34.145 | 34.92 | 34.145 | 34.145 | 17.0725 | -0.361 (-1.05%) | 13,320 |
| 3 Jun 2005 | USD | 34.5063 | 34.5063 | 34.3881 | 34.5063 | 17.2532 | +1.022 (+3.05%) | 5,400 |
| 2 Jun 2005 | USD | 33.4848 | 33.6479 | 33.35 | 33.4848 | 16.7424 | +0.035 (+0.10%) | 2,650 |
| 1 Jun 2005 | USD | 33.45 | 33.45 | 32.83 | 33.45 | 16.725 | +1.096 (+3.39%) | 11,200 |
| 31 May 2005 | USD | 32.3539 | 32.3539 | 32.3539 | 32.3539 | 16.177 | 0.0 (0.0%) | 0 |
| 30 May 2005 | USD | 32.3539 | 32.3539 | 32.3539 | 32.3539 | 16.177 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 32.3539 | 32.3539 | 31.5597 | 32.3539 | 16.177 | +1.276 (+4.11%) | 1,700 |
| 26 May 2005 | USD | 31.0775 | 31.0775 | 30.5889 | 31.0775 | 15.5388 | +1.157 (+3.87%) | 700 |
| 25 May 2005 | USD | 29.92 | 30 | 29.8798 | 29.92 | 14.96 | -0.325 (-1.07%) | 6,250 |
| 24 May 2005 | USD | 30.2447 | 30.41 | 30.2447 | 30.2447 | 15.1224 | +0.695 (+2.35%) | 11,500 |
| 23 May 2005 | USD | 29.55 | 29.65 | 29.55 | 29.55 | 14.775 | +0.12 (+0.41%) | 1,300 |
| 20 May 2005 | USD | 29.43 | 29.43 | 29.3 | 29.43 | 14.715 | -1.269 (-4.13%) | 800 |
| 19 May 2005 | USD | 30.6988 | 31.08 | 30.4511 | 30.6988 | 15.3494 | -0.274 (-0.88%) | 1,700 |
| 18 May 2005 | USD | 30.9727 | 30.9727 | 30.14 | 30.9727 | 15.4863 | +1.043 (+3.48%) | 1,436 |
| 17 May 2005 | USD | 29.93 | 29.93 | 28.43 | 29.93 | 14.965 | +1.75 (+6.21%) | 1,280 |
| 16 May 2005 | USD | 28.18 | 28.98 | 28.18 | 28.18 | 14.09 | -2.22 (-7.30%) | 11,700 |
