| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | USD | 25.85 | 25.85 | 24.8 | 25.37 | 25.37 | -0.48 (-1.86%) | 89,500 |
| 10 Jun 2005 | USD | 26 | 26.2 | 25.63 | 25.85 | 25.85 | -0.23 (-0.88%) | 46,900 |
| 9 Jun 2005 | USD | 26.09 | 26.4 | 25.99 | 26.08 | 26.08 | +0.06 (+0.23%) | 54,600 |
| 8 Jun 2005 | USD | 26.06 | 26.4 | 26.01 | 26.02 | 26.02 | -0.38 (-1.44%) | 42,500 |
| 7 Jun 2005 | USD | 26.4 | 26.65 | 26.25 | 26.4 | 26.4 | -0.19 (-0.71%) | 62,300 |
| 6 Jun 2005 | USD | 26.6 | 26.68 | 26.26 | 26.59 | 26.59 | -0.01 (-0.04%) | 131,200 |
| 3 Jun 2005 | USD | 26.3 | 26.7 | 26.3 | 26.6 | 26.6 | +0.01 (+0.04%) | 30,100 |
| 2 Jun 2005 | USD | 26.55 | 26.7 | 26.17 | 26.59 | 26.59 | +0.09 (+0.34%) | 53,300 |
| 1 Jun 2005 | USD | 26.5 | 26.93 | 26.02 | 26.5 | 26.5 | +0.13 (+0.49%) | 55,400 |
| 31 May 2005 | USD | 26.4 | 26.84 | 26.02 | 26.37 | 26.37 | +0.07 (+0.27%) | 59,300 |
| 30 May 2005 | USD | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 25.99 | 26.3 | 25.99 | 26.3 | 26.3 | +0.3 (+1.15%) | 104,600 |
| 26 May 2005 | USD | 26 | 26.15 | 25.85 | 26 | 26 | +0.08 (+0.31%) | 41,600 |
| 25 May 2005 | USD | 25.82 | 26.2 | 25.8 | 25.92 | 25.92 | 0.0 (0.0%) | 49,200 |
| 24 May 2005 | USD | 25.8 | 26.32 | 25.6 | 25.92 | 25.92 | +0.07 (+0.27%) | 67,900 |
| 23 May 2005 | USD | 26.19 | 26.69 | 25.85 | 25.85 | 25.85 | -0.28 (-1.07%) | 204,300 |
| 20 May 2005 | USD | 25.95 | 26.19 | 25.85 | 26.13 | 26.13 | +0.22 (+0.85%) | 44,900 |
| 19 May 2005 | USD | 26.17 | 26.18 | 25.58 | 25.91 | 25.91 | -0.19 (-0.73%) | 66,000 |
| 18 May 2005 | USD | 26.35 | 26.37 | 26.01 | 26.1 | 26.1 | -0.25 (-0.95%) | 88,400 |
| 17 May 2005 | USD | 25.42 | 26.35 | 25.1 | 26.35 | 26.35 | +0.85 (+3.33%) | 132,100 |
| 16 May 2005 | USD | 25.28 | 25.69 | 24.5 | 25.5 | 25.5 | 0.0 (0.0%) | 190,700 |
| 13 May 2005 | USD | 25.68 | 25.92 | 25.25 | 25.5 | 25.5 | -0.05 (-0.20%) | 91,700 |
| 12 May 2005 | USD | 25.72 | 26.15 | 25.4 | 25.55 | 25.55 | -0.18 (-0.70%) | 202,700 |
| 11 May 2005 | USD | 25.65 | 25.8 | 25.26 | 25.73 | 25.73 | +0.08 (+0.31%) | 193,900 |
| 10 May 2005 | USD | 26.2 | 26.24 | 24.85 | 25.65 | 25.65 | -0.5 (-1.91%) | 302,900 |
| 9 May 2005 | USD | 25.68 | 26.5 | 25.65 | 26.15 | 26.15 | +0.64 (+2.51%) | 254,100 |
| 6 May 2005 | USD | 24.95 | 26.73 | 24.57 | 25.51 | 25.51 | +1.21 (+4.98%) | 724,300 |
| 5 May 2005 | USD | 24.9 | 24.94 | 24 | 24.3 | 24.3 | 0.0 (0.0%) | 3,474,400 |
