| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 14.75 | 14.8 | 14.7 | 14.75 | 14.75 | 0.0 (0.0%) | 2,051 |
| 28 Jun 2005 | USD | 14.75 | 15.05 | 14.75 | 14.75 | 14.75 | -0.13 (-0.87%) | 2,587 |
| 27 Jun 2005 | USD | 14.88 | 14.88 | 14.85 | 14.88 | 14.88 | +0.08 (+0.54%) | 4,291 |
| 24 Jun 2005 | USD | 14.8 | 15.15 | 14.8 | 14.8 | 14.8 | +0.05 (+0.34%) | 5,651 |
| 23 Jun 2005 | USD | 14.75 | 14.85 | 14.75 | 14.75 | 14.75 | +0.45 (+3.15%) | 21,048 |
| 22 Jun 2005 | USD | 14.3 | 14.75 | 14.3 | 14.3 | 14.3 | -0.4 (-2.72%) | 1,770 |
| 21 Jun 2005 | USD | 14.7 | 14.75 | 14.7 | 14.7 | 14.7 | +0.35 (+2.44%) | 2,577 |
| 20 Jun 2005 | USD | 14.35 | 14.35 | 14.25 | 14.35 | 14.35 | -0.05 (-0.35%) | 22,075 |
| 17 Jun 2005 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | +0.15 (+1.05%) | 375 |
| 16 Jun 2005 | USD | 14.25 | 14.3 | 14.15 | 14.25 | 14.25 | +0.15 (+1.06%) | 6,695 |
| 15 Jun 2005 | USD | 14.1 | 14.606 | 14.1 | 14.1 | 14.1 | -0.3 (-2.08%) | 9,008 |
| 14 Jun 2005 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | +0.1 (+0.70%) | 5,296 |
| 13 Jun 2005 | USD | 14.3 | 14.45 | 14.3 | 14.3 | 14.3 | +0.2 (+1.42%) | 1,416 |
| 10 Jun 2005 | USD | 14.1 | 14.6 | 14.1 | 14.1 | 14.1 | -0.1 (-0.70%) | 2,314 |
| 9 Jun 2005 | USD | 14.2 | 14.4 | 14.2 | 14.2 | 14.2 | -0.1 (-0.70%) | 1,245 |
| 8 Jun 2005 | USD | 14.3 | 14.85 | 14.25 | 14.3 | 14.3 | -0.05 (-0.35%) | 1,736 |
| 7 Jun 2005 | USD | 14.35 | 14.5 | 14.35 | 14.35 | 14.35 | +0.15 (+1.06%) | 21,238 |
| 6 Jun 2005 | USD | 14.2 | 14.35 | 14.05 | 14.2 | 14.2 | -0.15 (-1.05%) | 21,580 |
| 3 Jun 2005 | USD | 14.35 | 14.4 | 14.25 | 14.35 | 14.35 | +0.05 (+0.35%) | 401,151 |
| 2 Jun 2005 | USD | 14.3 | 14.45 | 14.25 | 14.3 | 14.3 | +0.05 (+0.35%) | 400,896 |
| 1 Jun 2005 | USD | 14.25 | 14.25 | 14.15 | 14.25 | 14.25 | 0.0 (0.0%) | 647,082 |
| 31 May 2005 | USD | 14.25 | 14.75 | 14.25 | 14.25 | 14.25 | -0.15 (-1.04%) | 21,343 |
| 30 May 2005 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 14.4 | 14.65 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 5,594 |
| 26 May 2005 | USD | 14.5 | 14.6 | 14.45 | 14.5 | 14.5 | +0.1 (+0.69%) | 4,683 |
| 25 May 2005 | USD | 14.4 | 14.4 | 14 | 14.4 | 14.4 | +0.6 (+4.35%) | 33,620 |
| 24 May 2005 | USD | 13.8 | 14.14 | 13.8 | 13.8 | 13.8 | -0.1 (-0.72%) | 829 |
| 23 May 2005 | USD | 13.9 | 14.25 | 13.8 | 13.9 | 13.9 | +0.15 (+1.09%) | 8,854 |
| 20 May 2005 | USD | 13.75 | 14.05 | 13.7 | 13.75 | 13.75 | -0.43 (-3.03%) | 73,525 |
| 19 May 2005 | USD | 14.18 | 14.18 | 13.9 | 14.18 | 14.18 | +0.08 (+0.57%) | 4,257 |
