| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | USD | 15.48 | 15.72 | 15.47 | 15.63 | 1.563 | +0.15 (+0.97%) | 13,300 |
| 15 Jun 2005 | USD | 15.55 | 15.55 | 15.3 | 15.48 | 1.548 | -0.07 (-0.45%) | 40,500 |
| 14 Jun 2005 | USD | 15.45 | 15.55 | 15.39 | 15.55 | 1.555 | +0.1 (+0.65%) | 60,800 |
| 13 Jun 2005 | USD | 15.25 | 15.45 | 15.22 | 15.45 | 1.545 | +0.15 (+0.98%) | 80,300 |
| 10 Jun 2005 | USD | 15.37 | 15.4 | 15.25 | 15.3 | 1.53 | -0.07 (-0.46%) | 24,100 |
| 9 Jun 2005 | USD | 15.25 | 15.37 | 15.22 | 15.37 | 1.537 | +0.12 (+0.79%) | 4,700 |
| 8 Jun 2005 | USD | 15.25 | 15.3 | 15.2 | 15.25 | 1.525 | -0.05 (-0.33%) | 75,000 |
| 7 Jun 2005 | USD | 15.38 | 15.38 | 15.2 | 15.3 | 1.53 | -0.08 (-0.52%) | 28,800 |
| 6 Jun 2005 | USD | 15.13 | 15.4 | 15.07 | 15.38 | 1.538 | +0.25 (+1.65%) | 33,900 |
| 3 Jun 2005 | USD | 15 | 15.2 | 14.88 | 15.13 | 1.513 | +0.13 (+0.87%) | 71,100 |
| 2 Jun 2005 | USD | 14.78 | 15.05 | 14.78 | 15 | 1.5 | +0.22 (+1.49%) | 25,300 |
| 1 Jun 2005 | USD | 14.9 | 14.9 | 14.77 | 14.78 | 1.478 | -0.12 (-0.81%) | 8,100 |
| 31 May 2005 | USD | 14.87 | 14.9 | 14.81 | 14.9 | 1.49 | +0.04 (+0.27%) | 12,500 |
| 30 May 2005 | USD | 14.86 | 14.86 | 14.86 | 14.86 | 1.486 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 14.8 | 14.9 | 14.8 | 14.86 | 1.486 | +0.07 (+0.47%) | 5,500 |
| 26 May 2005 | USD | 14.75 | 14.9 | 14.65 | 14.79 | 1.479 | +0.14 (+0.96%) | 6,700 |
| 25 May 2005 | USD | 14.6 | 14.77 | 14.56 | 14.65 | 1.465 | +0.05 (+0.34%) | 8,600 |
| 24 May 2005 | USD | 14.45 | 14.7 | 14.45 | 14.6 | 1.46 | +0.09 (+0.62%) | 11,400 |
| 23 May 2005 | USD | 14.85 | 14.85 | 14.4 | 14.51 | 1.451 | -0.3 (-2.03%) | 34,700 |
| 20 May 2005 | USD | 14.95 | 14.95 | 14.6 | 14.81 | 1.481 | -0.09 (-0.60%) | 24,700 |
| 19 May 2005 | USD | 14.89 | 14.94 | 14.77 | 14.9 | 1.49 | +0.05 (+0.34%) | 17,900 |
| 18 May 2005 | USD | 14.65 | 15.05 | 14.65 | 14.85 | 1.485 | +0.21 (+1.43%) | 152,300 |
| 17 May 2005 | USD | 14.7 | 14.8 | 14.6 | 14.64 | 1.464 | -0.1 (-0.68%) | 17,500 |
| 16 May 2005 | USD | 14.85 | 14.95 | 14.73 | 14.74 | 1.474 | -0.11 (-0.74%) | 22,400 |
| 13 May 2005 | USD | 15 | 15.03 | 14.822 | 14.85 | 1.485 | -0.23 (-1.53%) | 52,600 |
| 12 May 2005 | USD | 14.55 | 15.1 | 14.55 | 15.08 | 1.508 | +0.57 (+3.93%) | 56,400 |
| 11 May 2005 | USD | 14.6 | 14.67 | 14.47 | 14.51 | 1.451 | -0.06 (-0.41%) | 11,600 |
| 10 May 2005 | USD | 14.5 | 14.61 | 14.468 | 14.57 | 1.457 | +0.03 (+0.21%) | 12,500 |
| 9 May 2005 | USD | 14.69 | 14.69 | 14.2 | 14.54 | 1.454 | -0.19 (-1.29%) | 21,000 |
| 6 May 2005 | USD | 15 | 15 | 14.56 | 14.73 | 1.473 | -0.28 (-1.87%) | 27,200 |
