| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 33.6768 | 35.6197 | 33.6768 | 35.2797 | 171.0684 | +2.105 (+6.34%) | 13,897 |
| 22 Jun 2005 | USD | 33.8711 | 33.8711 | 33.1371 | 33.1749 | 160.8624 | -0.518 (-1.54%) | 4,632 |
| 21 Jun 2005 | USD | 33.8063 | 34.2381 | 33.4609 | 33.693 | 163.3746 | -0.788 (-2.29%) | 13,897 |
| 20 Jun 2005 | USD | 34.5403 | 34.5403 | 34.346 | 34.4809 | 167.1951 | -1.646 (-4.56%) | 4,632 |
| 17 Jun 2005 | USD | 36.127 | 36.127 | 36.127 | 36.127 | 175.1769 | 0.0 (0.0%) | 0 |
| 16 Jun 2005 | USD | 36.6991 | 36.6991 | 36.0083 | 36.127 | 175.1769 | -0.302 (-0.83%) | 4,401 |
| 15 Jun 2005 | USD | 37.2388 | 37.2388 | 36.2889 | 36.4292 | 176.6423 | -0.254 (-0.69%) | 13,897 |
| 14 Jun 2005 | USD | 37.2819 | 37.2819 | 36.5048 | 36.6829 | 177.8724 | +0.221 (+0.61%) | 37,058 |
| 13 Jun 2005 | USD | 36.4832 | 36.807 | 36.2673 | 36.4616 | 176.7994 | -0.264 (-0.72%) | 46,323 |
| 10 Jun 2005 | USD | 36.726 | 36.726 | 36.726 | 36.726 | 178.0814 | 0.0 (0.0%) | 0 |
| 9 Jun 2005 | USD | 35.8355 | 37.1308 | 35.8355 | 36.726 | 178.0814 | +1.193 (+3.36%) | 13,897 |
| 8 Jun 2005 | USD | 34.5187 | 36.2673 | 34.5187 | 35.5333 | 172.2981 | +1.813 (+5.38%) | 18,529 |
| 7 Jun 2005 | USD | 33.6768 | 34.2165 | 33.4609 | 33.72 | 163.5056 | -0.032 (-0.10%) | 4,632 |
| 6 Jun 2005 | USD | 33.8927 | 33.8927 | 33.4609 | 33.7523 | 163.6622 | -2.051 (-5.73%) | 1,621 |
| 3 Jun 2005 | USD | 35.8032 | 35.8032 | 35.8032 | 35.8032 | 173.6068 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | USD | 31.4101 | 36.6991 | 31.4101 | 35.8032 | 173.6068 | +4.62 (+14.81%) | 27,794 |
| 1 Jun 2005 | USD | 31.9713 | 31.9713 | 31.0863 | 31.1834 | 151.2058 | -1.036 (-3.22%) | 2,085 |
| 31 May 2005 | USD | 32.252 | 32.2736 | 32.1441 | 32.2196 | 156.2302 | +3.524 (+12.28%) | 695 |
| 30 May 2005 | USD | 28.6954 | 28.6954 | 28.6954 | 28.6954 | 139.1417 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 28.6954 | 28.6954 | 28.6954 | 28.6954 | 139.1417 | 0.0 (0.0%) | 0 |
| 26 May 2005 | USD | 28.6954 | 28.6954 | 28.6954 | 28.6954 | 139.1417 | 0.0 (0.0%) | 0 |
| 25 May 2005 | USD | 28.6954 | 28.6954 | 28.6954 | 28.6954 | 139.1417 | 0.0 (0.0%) | 0 |
| 24 May 2005 | USD | 29.2513 | 29.2513 | 28.1072 | 28.6954 | 139.1417 | -0.761 (-2.58%) | 37,058 |
| 23 May 2005 | USD | 29.3323 | 29.8126 | 28.7332 | 29.4564 | 142.8317 | +0.523 (+1.81%) | 64,852 |
| 20 May 2005 | USD | 28.9329 | 28.9329 | 28.9329 | 28.9329 | 140.2933 | 0.0 (0.0%) | 0 |
| 19 May 2005 | USD | 28.1773 | 29.0354 | 28.0856 | 28.9329 | 140.2933 | -0.95 (-3.18%) | 64,852 |
| 18 May 2005 | USD | 29.8827 | 29.8827 | 29.8827 | 29.8827 | 144.8988 | 0.0 (0.0%) | 0 |
| 17 May 2005 | USD | 30.4332 | 30.525 | 29.3592 | 29.8827 | 144.8988 | -0.297 (-0.98%) | 152,865 |
| 16 May 2005 | USD | 30.7624 | 30.8272 | 30.1148 | 30.1796 | 146.3384 | +0.421 (+1.41%) | 46,323 |
| 13 May 2005 | USD | 29.7586 | 29.7586 | 29.7586 | 29.7586 | 144.2971 | 0.0 (0.0%) | 0 |
