| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 16.1 | 16.41 | 15.95 | 15.99 | 15.99 | -0.13 (-0.81%) | 320,400 |
| 22 Jun 2005 | USD | 16.25 | 16.51 | 15.91 | 16.12 | 16.12 | -0.05 (-0.31%) | 331,300 |
| 21 Jun 2005 | USD | 16.01 | 16.3 | 16 | 16.17 | 16.17 | +0.14 (+0.87%) | 166,400 |
| 20 Jun 2005 | USD | 16.23 | 16.23 | 15.94 | 16.03 | 16.03 | -0.18 (-1.11%) | 244,900 |
| 17 Jun 2005 | USD | 16.13 | 16.3 | 15.98 | 16.21 | 16.21 | +0.16 (+1.00%) | 527,100 |
| 16 Jun 2005 | USD | 15.91 | 16.1 | 15.86 | 16.05 | 16.05 | +0.05 (+0.31%) | 379,400 |
| 15 Jun 2005 | USD | 15.83 | 16.01 | 15.5 | 16 | 16 | +0.25 (+1.59%) | 675,000 |
| 14 Jun 2005 | USD | 15.64 | 15.81 | 15.64 | 15.75 | 15.75 | +0.08 (+0.51%) | 438,000 |
| 13 Jun 2005 | USD | 15.72 | 15.87 | 15.56 | 15.67 | 15.67 | -0.1 (-0.63%) | 293,500 |
| 10 Jun 2005 | USD | 15.65 | 15.9 | 15.52 | 15.77 | 15.77 | +0.13 (+0.83%) | 520,300 |
| 9 Jun 2005 | USD | 15.28 | 15.69 | 15.02 | 15.64 | 15.64 | +0.38 (+2.49%) | 410,700 |
| 8 Jun 2005 | USD | 15.27 | 15.46 | 15.18 | 15.26 | 15.26 | +0.07 (+0.46%) | 588,900 |
| 7 Jun 2005 | USD | 15.01 | 15.43 | 15.01 | 15.19 | 15.19 | +0.2 (+1.33%) | 587,800 |
| 6 Jun 2005 | USD | 15.12 | 15.21 | 14.96 | 14.99 | 14.99 | -0.22 (-1.45%) | 583,700 |
| 3 Jun 2005 | USD | 15.73 | 15.73 | 15.14 | 15.21 | 15.21 | -0.39 (-2.50%) | 316,100 |
| 2 Jun 2005 | USD | 15.25 | 15.82 | 15.24 | 15.6 | 15.6 | +0.15 (+0.97%) | 495,800 |
| 1 Jun 2005 | USD | 15.14 | 15.5 | 15.1 | 15.45 | 15.45 | +0.38 (+2.52%) | 490,200 |
| 31 May 2005 | USD | 15.08 | 15.36 | 15 | 15.07 | 15.07 | +0.01 (+0.07%) | 325,600 |
| 30 May 2005 | USD | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 14.86 | 15.08 | 14.85 | 15.06 | 15.06 | +0.14 (+0.94%) | 441,800 |
| 26 May 2005 | USD | 14.42 | 15.24 | 14.42 | 14.92 | 14.92 | +0.58 (+4.04%) | 498,000 |
| 25 May 2005 | USD | 14.25 | 14.41 | 14.2 | 14.34 | 14.34 | -0.03 (-0.21%) | 334,100 |
| 24 May 2005 | USD | 14.31 | 14.38 | 14.2 | 14.37 | 14.37 | -0.08 (-0.55%) | 407,700 |
| 23 May 2005 | USD | 14.3 | 14.51 | 14.2 | 14.45 | 14.45 | +0.11 (+0.77%) | 402,500 |
| 20 May 2005 | USD | 14.41 | 14.47 | 14.26 | 14.34 | 14.34 | -0.08 (-0.55%) | 365,600 |
| 19 May 2005 | USD | 14.21 | 14.64 | 14.15 | 14.42 | 14.42 | +0.12 (+0.84%) | 444,000 |
| 18 May 2005 | USD | 14.63 | 14.67 | 14.09 | 14.3 | 14.3 | -0.29 (-1.99%) | 1,058,100 |
| 17 May 2005 | USD | 14.44 | 14.6 | 14.22 | 14.59 | 14.59 | +0.15 (+1.04%) | 573,800 |
| 16 May 2005 | USD | 14.3 | 14.46 | 14.11 | 14.44 | 14.44 | +0.19 (+1.33%) | 652,800 |
| 13 May 2005 | USD | 13.91 | 14.36 | 13.87 | 14.25 | 14.25 | +0.4 (+2.89%) | 445,200 |
