| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | USD | 19.9 | 20.09 | 19.57 | 20.03 | 20.03 | +0.4 (+2.04%) | 150,468 |
| 27 Jun 2005 | USD | 20.39 | 20.39 | 19.63 | 19.63 | 19.63 | -0.74 (-3.63%) | 217,634 |
| 24 Jun 2005 | USD | 20.82 | 20.97 | 20.1 | 20.37 | 20.37 | -0.61 (-2.91%) | 144,061 |
| 23 Jun 2005 | USD | 21.28 | 21.45 | 20.74 | 20.98 | 20.98 | -0.35 (-1.64%) | 111,988 |
| 22 Jun 2005 | USD | 21.45 | 21.5 | 21.25 | 21.33 | 21.33 | -0.05 (-0.23%) | 104,515 |
| 21 Jun 2005 | USD | 21.4 | 21.81 | 21.12 | 21.38 | 21.38 | -0.02 (-0.09%) | 129,144 |
| 20 Jun 2005 | USD | 21.79 | 21.83 | 21.37 | 21.4 | 21.4 | -0.53 (-2.42%) | 145,952 |
| 17 Jun 2005 | USD | 22.02 | 22.23 | 21.81 | 21.93 | 21.93 | -0.07 (-0.32%) | 421,924 |
| 16 Jun 2005 | USD | 21.95 | 22.18 | 21.9 | 22 | 22 | +0.04 (+0.18%) | 182,248 |
| 15 Jun 2005 | USD | 22.26 | 22.27 | 21.64 | 21.96 | 21.96 | -0.26 (-1.17%) | 154,755 |
| 14 Jun 2005 | USD | 21.95 | 22.35 | 21.81 | 22.22 | 22.22 | +0.18 (+0.82%) | 78,606 |
| 13 Jun 2005 | USD | 21.6 | 23.2 | 21.56 | 22.04 | 22.04 | +0.77 (+3.62%) | 370,454 |
| 10 Jun 2005 | USD | 21.48 | 21.69 | 21.12 | 21.27 | 21.27 | -0.23 (-1.07%) | 118,602 |
| 9 Jun 2005 | USD | 21.01 | 21.74 | 20.89 | 21.5 | 21.5 | +0.45 (+2.14%) | 111,915 |
| 8 Jun 2005 | USD | 21 | 21.29 | 20.62 | 21.05 | 21.05 | +0.05 (+0.24%) | 152,018 |
| 7 Jun 2005 | USD | 20.71 | 21.12 | 20.67 | 21 | 21 | +0.24 (+1.16%) | 146,435 |
| 6 Jun 2005 | USD | 20.56 | 21.06 | 20.43 | 20.76 | 20.76 | +0.17 (+0.83%) | 100,426 |
| 3 Jun 2005 | USD | 20.69 | 20.73 | 20.34 | 20.59 | 20.59 | -0.13 (-0.63%) | 55,562 |
| 2 Jun 2005 | USD | 20.62 | 20.75 | 20.55 | 20.72 | 20.72 | +0.1 (+0.48%) | 120,821 |
| 1 Jun 2005 | USD | 20.23 | 20.8 | 20.23 | 20.62 | 20.62 | +0.33 (+1.63%) | 148,316 |
| 31 May 2005 | USD | 20.77 | 20.77 | 20.29 | 20.29 | 20.29 | -0.46 (-2.22%) | 88,524 |
| 30 May 2005 | USD | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 20.87 | 20.92 | 20.31 | 20.75 | 20.75 | -0.22 (-1.05%) | 151,057 |
| 26 May 2005 | USD | 20.79 | 21.01 | 20.57 | 20.97 | 20.97 | +0.26 (+1.26%) | 190,990 |
| 25 May 2005 | USD | 20.69 | 21.09 | 20.36 | 20.71 | 20.71 | -0.08 (-0.38%) | 121,135 |
| 24 May 2005 | USD | 20.27 | 20.79 | 20.27 | 20.79 | 20.79 | +0.35 (+1.71%) | 46,147 |
| 23 May 2005 | USD | 20.1 | 20.68 | 20.1 | 20.44 | 20.44 | +0.17 (+0.84%) | 168,510 |
| 20 May 2005 | USD | 20.4 | 20.45 | 19.99 | 20.27 | 20.27 | -0.13 (-0.64%) | 94,029 |
| 19 May 2005 | USD | 20.05 | 20.43 | 20.04 | 20.4 | 20.4 | +0.35 (+1.75%) | 82,117 |
| 18 May 2005 | USD | 19.9 | 20.09 | 19.83 | 20.05 | 20.05 | +0.28 (+1.42%) | 133,168 |
