| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | USD | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.0 (0.0%) | 0 |
| 17 Jun 2005 | USD | 13.8 | 14.09 | 13.48 | 13.55 | 13.55 | -0.33 (-2.38%) | 2,553,583 |
| 16 Jun 2005 | USD | 13.43 | 13.88 | 13.25 | 13.88 | 13.88 | +0.39 (+2.89%) | 1,302,478 |
| 15 Jun 2005 | USD | 13.49 | 13.64 | 13.25 | 13.49 | 13.49 | -0.09 (-0.66%) | 967,798 |
| 14 Jun 2005 | USD | 13.69 | 13.98 | 13.55 | 13.58 | 13.58 | -0.05 (-0.37%) | 2,100,226 |
| 13 Jun 2005 | USD | 13.9 | 14.05 | 13.33 | 13.63 | 13.63 | -0.17 (-1.23%) | 2,759,508 |
| 10 Jun 2005 | USD | 14.1 | 14.16 | 13.7 | 13.8 | 13.8 | -0.4 (-2.82%) | 2,123,171 |
| 9 Jun 2005 | USD | 14.72 | 14.99 | 14.02 | 14.2 | 14.2 | -0.52 (-3.53%) | 8,384,443 |
| 8 Jun 2005 | USD | 13.6 | 14.72 | 13.5 | 14.72 | 14.72 | +1.34 (+10.01%) | 10,468,010 |
| 7 Jun 2005 | USD | 13.07 | 13.86 | 12.98 | 13.38 | 13.38 | +0.33 (+2.53%) | 6,265,330 |
| 6 Jun 2005 | USD | 12.35 | 13.1 | 12.02 | 13.05 | 13.05 | +0.7 (+5.67%) | 2,377,235 |
| 3 Jun 2005 | USD | 12.39 | 12.39 | 12 | 12.35 | 12.35 | -0.11 (-0.88%) | 1,168,490 |
| 2 Jun 2005 | USD | 12.67 | 12.7 | 12.18 | 12.46 | 12.46 | -0.25 (-1.97%) | 2,340,758 |
| 1 Jun 2005 | USD | 13.05 | 13.18 | 12.01 | 12.71 | 12.71 | -0.32 (-2.46%) | 2,428,517 |
| 31 May 2005 | USD | 12.64 | 13.2 | 12.6 | 13.03 | 13.03 | +0.39 (+3.09%) | 2,026,444 |
| 30 May 2005 | USD | 11.8 | 12.68 | 11.8 | 12.64 | 12.64 | +0.66 (+5.51%) | 2,832,023 |
| 27 May 2005 | USD | 12.31 | 12.5 | 11.9 | 11.98 | 11.98 | -0.38 (-3.07%) | 4,834,411 |
| 26 May 2005 | USD | 13.28 | 13.38 | 12.31 | 12.36 | 12.36 | -0.64 (-4.92%) | 2,703,000 |
| 25 May 2005 | USD | 12.95 | 13.08 | 12.82 | 13 | 13 | -0.07 (-0.54%) | 2,214,218 |
| 24 May 2005 | USD | 13.28 | 13.45 | 13.04 | 13.07 | 13.07 | -0.33 (-2.46%) | 1,491,512 |
| 23 May 2005 | USD | 13.4 | 13.7 | 13.28 | 13.4 | 13.4 | 0.0 (0.0%) | 1,888,363 |
| 20 May 2005 | USD | 13.1 | 13.46 | 13.01 | 13.4 | 13.4 | +0.31 (+2.37%) | 1,328,670 |
| 19 May 2005 | USD | 13 | 13.24 | 12.71 | 13.09 | 13.09 | +0.08 (+0.61%) | 1,283,935 |
| 18 May 2005 | USD | 13.55 | 13.62 | 12.9 | 13.01 | 13.01 | -0.56 (-4.13%) | 3,189,402 |
| 17 May 2005 | USD | 13.28 | 13.6 | 13.01 | 13.57 | 13.57 | +0.25 (+1.88%) | 1,104,006 |
| 16 May 2005 | USD | 13.2 | 13.5 | 12.9 | 13.32 | 13.32 | +0.12 (+0.91%) | 2,608,338 |
| 13 May 2005 | USD | 13.45 | 13.56 | 13 | 13.2 | 13.2 | -0.26 (-1.93%) | 2,737,088 |
| 12 May 2005 | USD | 13.66 | 13.9 | 13.2 | 13.46 | 13.46 | -0.45 (-3.24%) | 4,980,278 |
| 11 May 2005 | USD | 14.04 | 14.17 | 13.8 | 13.91 | 13.91 | -0.13 (-0.93%) | 4,785,958 |
| 10 May 2005 | USD | 14 | 14.14 | 13.6 | 14.04 | 14.04 | +0.09 (+0.65%) | 1,619,066 |
