| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | USD | 30.47 | 30.74 | 29.44 | 29.96 | 14.98 | +0.01 (+0.03%) | 112,372 |
| 21 Jun 2005 | USD | 29.39 | 30 | 29.1 | 29.95 | 14.975 | +0.78 (+2.67%) | 62,476 |
| 20 Jun 2005 | USD | 29.99 | 30.27 | 29 | 29.17 | 14.585 | -1.08 (-3.57%) | 202,294 |
| 17 Jun 2005 | USD | 31.01 | 31.01 | 30.11 | 30.25 | 15.125 | -0.05 (-0.17%) | 128,160 |
| 16 Jun 2005 | USD | 30 | 31.82 | 29.37 | 30.3 | 15.15 | +0.46 (+1.54%) | 583,300 |
| 15 Jun 2005 | USD | 29.3 | 30.05 | 28.41 | 29.84 | 14.92 | +2.68 (+9.87%) | 729,516 |
| 14 Jun 2005 | USD | 27.6 | 27.69 | 27.06 | 27.16 | 13.58 | -0.15 (-0.55%) | 17,636 |
| 13 Jun 2005 | USD | 27.53 | 27.8 | 26 | 27.31 | 13.655 | -0.09 (-0.33%) | 215,076 |
| 10 Jun 2005 | USD | 27.55 | 27.619 | 27.1 | 27.4 | 13.7 | +0.07 (+0.26%) | 17,286 |
| 9 Jun 2005 | USD | 28.38 | 28.38 | 27.27 | 27.33 | 13.665 | -0.67 (-2.39%) | 80,514 |
| 8 Jun 2005 | USD | 28.97 | 28.97 | 27.17 | 28 | 14 | -0.75 (-2.61%) | 129,274 |
| 7 Jun 2005 | USD | 28.4 | 29.28 | 27.94 | 28.75 | 14.375 | +0.58 (+2.06%) | 84,664 |
| 6 Jun 2005 | USD | 27.65 | 28.45 | 27.65 | 28.17 | 14.085 | +0.55 (+1.99%) | 99,430 |
| 3 Jun 2005 | USD | 27.251 | 27.79 | 26.86 | 27.62 | 13.81 | +0.52 (+1.92%) | 49,982 |
| 2 Jun 2005 | USD | 26.42 | 28 | 26.32 | 27.1 | 13.55 | +1.1 (+4.23%) | 435,334 |
| 1 Jun 2005 | USD | 25.6 | 27.34 | 25.5 | 26 | 13 | +0.37 (+1.44%) | 662,872 |
| 31 May 2005 | USD | 25.75 | 25.75 | 25.27 | 25.63 | 12.815 | +0.23 (+0.91%) | 211,968 |
| 30 May 2005 | USD | 25.4 | 25.4 | 25.4 | 25.4 | 12.7 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 25.35 | 26 | 25.35 | 25.4 | 12.7 | +0.1 (+0.40%) | 289,858 |
| 26 May 2005 | USD | 25.08 | 26 | 25 | 25.3 | 12.65 | +0.23 (+0.92%) | 319,404 |
| 25 May 2005 | USD | 25.25 | 25.7 | 25 | 25.07 | 12.535 | -0.68 (-2.64%) | 226,600 |
| 24 May 2005 | USD | 25.88 | 25.88 | 24.99 | 25.75 | 12.875 | -0.04 (-0.16%) | 60,570 |
| 23 May 2005 | USD | 26.38 | 26.38 | 25.31 | 25.79 | 12.895 | +0.29 (+1.14%) | 113,834 |
| 20 May 2005 | USD | 26 | 26.45 | 25.13 | 25.5 | 12.75 | -0.2 (-0.78%) | 230,708 |
| 19 May 2005 | USD | 25.94 | 25.94 | 25 | 25.7 | 12.85 | +0.58 (+2.31%) | 93,574 |
| 18 May 2005 | USD | 24.84 | 25.9 | 24.36 | 25.12 | 12.56 | +0.29 (+1.17%) | 341,784 |
| 17 May 2005 | USD | 22.76 | 24.83 | 22.76 | 24.83 | 12.415 | +1.668 (+7.20%) | 80,208 |
| 16 May 2005 | USD | 23.11 | 23.2 | 22.75 | 23.162 | 11.581 | +0.042 (+0.18%) | 102,162 |
| 13 May 2005 | USD | 23.42 | 23.9375 | 23.1 | 23.12 | 11.56 | -0.38 (-1.62%) | 154,172 |
| 12 May 2005 | USD | 23.66 | 24 | 23.5 | 23.5 | 11.75 | -0.75 (-3.09%) | 252,256 |
