| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | USD | 15.99 | 16.18 | 14.76 | 16.05 | 1,695.8429 | -2.77 (-14.72%) | 3,771,109 |
| 23 Jun 2005 | USD | 18.8 | 18.95 | 18.45 | 18.82 | 1,988.5211 | +0.34 (+1.84%) | 594,250 |
| 22 Jun 2005 | USD | 18.31 | 18.52 | 18.27 | 18.48 | 1,952.5967 | +0.21 (+1.15%) | 130,127 |
| 21 Jun 2005 | USD | 18 | 18.8 | 17.99 | 18.27 | 1,930.4081 | +0.14 (+0.77%) | 231,746 |
| 20 Jun 2005 | USD | 18.17 | 18.17 | 17.5 | 18.13 | 1,915.6157 | -0.11 (-0.60%) | 151,487 |
| 17 Jun 2005 | USD | 18.69 | 18.75 | 17.97 | 18.24 | 1,927.2383 | -0.41 (-2.20%) | 277,160 |
| 16 Jun 2005 | USD | 17.73 | 18.67 | 17.73 | 18.65 | 1,970.5589 | +0.65 (+3.61%) | 217,298 |
| 15 Jun 2005 | USD | 17.9 | 18 | 17.73 | 18 | 1,901.8799 | +0.03 (+0.17%) | 72,101 |
| 14 Jun 2005 | USD | 17.1 | 17.99 | 17.1 | 17.97 | 1,898.7101 | +0.82 (+4.78%) | 154,647 |
| 13 Jun 2005 | USD | 16.75 | 17.31 | 16.64 | 17.15 | 1,812.0689 | +0.39 (+2.33%) | 226,031 |
| 10 Jun 2005 | USD | 17.01 | 17.05 | 16.65 | 16.76 | 1,770.8615 | -0.18 (-1.06%) | 161,047 |
| 9 Jun 2005 | USD | 17.26 | 17.37 | 16.81 | 16.94 | 1,789.8803 | -0.35 (-2.02%) | 161,378 |
| 8 Jun 2005 | USD | 17.66 | 17.74 | 16.8 | 17.29 | 1,826.8613 | -0.42 (-2.37%) | 135,001 |
| 7 Jun 2005 | USD | 17.86 | 18.1 | 17.69 | 17.71 | 1,871.2385 | -0.22 (-1.23%) | 112,946 |
| 6 Jun 2005 | USD | 18.4 | 18.4 | 17.88 | 17.93 | 1,894.4837 | -0.5 (-2.71%) | 228,550 |
| 3 Jun 2005 | USD | 18.24 | 18.46 | 18.04 | 18.43 | 1,947.3137 | +0.13 (+0.71%) | 233,832 |
| 2 Jun 2005 | USD | 18.63 | 18.92 | 17.87 | 18.3 | 1,933.5779 | -0.11 (-0.60%) | 207,740 |
| 1 Jun 2005 | USD | 18 | 18.68 | 17.5 | 18.41 | 1,945.2005 | +0.33 (+1.83%) | 445,372 |
| 31 May 2005 | USD | 17.64 | 18.34 | 17.35 | 18.08 | 1,910.3327 | +0.3 (+1.69%) | 316,896 |
| 30 May 2005 | USD | 17.78 | 17.78 | 17.78 | 17.78 | 1,878.6347 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 16.96 | 18 | 16.91 | 17.78 | 1,878.6347 | +0.82 (+4.83%) | 366,576 |
| 26 May 2005 | USD | 16.24 | 17.24 | 16.08 | 16.96 | 1,791.9935 | +0.88 (+5.47%) | 333,123 |
| 25 May 2005 | USD | 15.4 | 16.27 | 15.31 | 16.08 | 1,699.0127 | +0.51 (+3.28%) | 147,620 |
| 24 May 2005 | USD | 15.79 | 15.8 | 15.15 | 15.57 | 1,645.1261 | -0.69 (-4.24%) | 470,282 |
| 23 May 2005 | USD | 16.44 | 16.55 | 16.25 | 16.26 | 1,718.0315 | -0.34 (-2.05%) | 100,700 |
| 20 May 2005 | USD | 16.95 | 16.95 | 16.25 | 16.6 | 1,753.9559 | -0.38 (-2.24%) | 162,760 |
| 19 May 2005 | USD | 17.14 | 17.23 | 16.84 | 16.98 | 1,794.1067 | -0.34 (-1.96%) | 171,705 |
| 18 May 2005 | USD | 16.65 | 17.32 | 16.4 | 17.32 | 1,830.0311 | +0.76 (+4.59%) | 135,868 |
| 17 May 2005 | USD | 16.11 | 16.8 | 15.9 | 16.56 | 1,749.7295 | +0.55 (+3.44%) | 174,913 |
| 16 May 2005 | USD | 16 | 16.59 | 15.79 | 16.01 | 1,691.6165 | -0.24 (-1.48%) | 131,841 |
