| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | USD | 15.31 | 15.5 | 15.15 | 15.28 | 693,100,800,000,000.1 | -0.07 (-0.46%) | 379,039 |
| 8 Jun 2005 | USD | 15.45 | 15.65 | 15.32 | 15.35 | 696,276,000,000,000.1 | -0.25 (-1.60%) | 327,119 |
| 7 Jun 2005 | USD | 15.8 | 15.88 | 15.5 | 15.6 | 707,616,000,000,000.1 | -0.25 (-1.58%) | 299,036 |
| 6 Jun 2005 | USD | 15.84 | 15.98 | 15.75 | 15.85 | 718,956,000,000,000.1 | +0.07 (+0.44%) | 194,944 |
| 3 Jun 2005 | USD | 15.84 | 16.02 | 15.69 | 15.78 | 715,780,800,000,000.1 | -0.08 (-0.50%) | 287,290 |
| 2 Jun 2005 | USD | 15.7 | 16.09 | 15.69 | 15.86 | 719,409,600,000,000.1 | +0.1 (+0.63%) | 289,051 |
| 1 Jun 2005 | USD | 15.8 | 15.88 | 15.55 | 15.76 | 714,873,600,000,000.1 | -0.18 (-1.13%) | 379,588 |
| 31 May 2005 | USD | 16.07 | 16.09 | 15.8 | 15.9399 | 723,033,864,000,000.1 | -0.14 (-0.87%) | 206,314 |
| 30 May 2005 | USD | 16.08 | 16.08 | 16.08 | 16.08 | 729,388,800,000,000.1 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 16.2 | 16.27 | 16 | 16.08 | 729,388,800,000,000.1 | -0.12 (-0.74%) | 166,557 |
| 26 May 2005 | USD | 16 | 16.2 | 15.82 | 16.2 | 734,832,000,000,000.1 | +0.21 (+1.31%) | 235,287 |
| 25 May 2005 | USD | 15.81 | 16.04 | 15.6 | 15.99 | 725,306,400,000,000.1 | +0.14 (+0.88%) | 439,225 |
| 24 May 2005 | USD | 15.8 | 16.13 | 15.64 | 15.85 | 718,956,000,000,000.1 | +0.34 (+2.19%) | 640,540 |
| 23 May 2005 | USD | 15.76 | 15.93 | 15.35 | 15.51 | 703,533,600,000,000.1 | -0.29 (-1.84%) | 414,855 |
| 20 May 2005 | USD | 15.95 | 15.98 | 15.51 | 15.8 | 716,688,000,000,000.1 | -0.08 (-0.50%) | 296,008 |
| 19 May 2005 | USD | 16.08 | 16.25 | 15.65 | 15.88 | 720,316,800,000,000.1 | -0.415 (-2.55%) | 582,697 |
| 18 May 2005 | USD | 16.65 | 16.99 | 16 | 16.295 | 739,141,200,000,000.1 | -0.205 (-1.24%) | 691,308 |
| 17 May 2005 | USD | 15.75 | 16.84 | 15.71 | 16.5 | 748,440,000,000,000.1 | +0.8 (+5.10%) | 929,948 |
| 16 May 2005 | USD | 15.95 | 15.95 | 15.53 | 15.7 | 712,152,000,000,000.1 | +0.37 (+2.41%) | 730,392 |
| 13 May 2005 | USD | 14.61 | 15.33 | 14.43 | 15.33 | 695,368,800,000,000.1 | +0.83 (+5.72%) | 1,042,662 |
| 12 May 2005 | USD | 15.2 | 15.2 | 14.21 | 14.5 | 657,720,000,000,000.1 | -0.68 (-4.48%) | 783,136 |
| 11 May 2005 | USD | 15.3 | 15.45 | 15 | 15.18 | 688,564,800,000,000.1 | -0.16 (-1.04%) | 279,518 |
| 10 May 2005 | USD | 15.35 | 15.6 | 15.25 | 15.34 | 695,822,400,000,000.1 | -0.221 (-1.42%) | 239,366 |
| 9 May 2005 | USD | 15.7 | 15.9 | 15.3 | 15.561 | 705,846,960,000,000.1 | -0.079 (-0.51%) | 619,168 |
| 6 May 2005 | USD | 15.82 | 15.85 | 15.54 | 15.64 | 709,430,400,000,000.1 | +0.13 (+0.84%) | 270,781 |
| 5 May 2005 | USD | 15.48 | 15.94 | 15.4 | 15.51 | 703,533,600,000,000.1 | +0.01 (+0.06%) | 434,241 |
| 4 May 2005 | USD | 15.55 | 15.59 | 15.14 | 15.5 | 703,080,000,000,000.1 | -0.03 (-0.19%) | 398,784 |
| 3 May 2005 | USD | 15.92 | 15.92 | 15.4 | 15.53 | 704,440,800,000,000.1 | -0.22 (-1.40%) | 323,249 |
| 2 May 2005 | USD | 15.6 | 15.75 | 15.37 | 15.75 | 714,420,000,000,000.1 | +0.15 (+0.96%) | 336,518 |
| 29 Apr 2005 | USD | 15.78 | 15.89 | 15.5 | 15.6 | 707,616,000,000,000.1 | +0.12 (+0.78%) | 487,604 |
