| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 15.75 | 15.99 | 15.45 | 15.78 | 15.78 | -0.18 (-1.13%) | 129,000 |
| 24 Jun 2005 | USD | 15.71 | 16.19 | 15.71 | 15.96 | 15.96 | -0.1 (-0.62%) | 253,300 |
| 23 Jun 2005 | USD | 17.05 | 17.1 | 16.05 | 16.06 | 16.06 | -1.03 (-6.03%) | 244,000 |
| 22 Jun 2005 | USD | 17.42 | 17.42 | 16.81 | 17.09 | 17.09 | -0.61 (-3.45%) | 517,500 |
| 21 Jun 2005 | USD | 18.02 | 18.33 | 17.2 | 17.7 | 17.7 | -0.24 (-1.34%) | 186,500 |
| 20 Jun 2005 | USD | 18.15 | 18.15 | 17.65 | 17.94 | 17.94 | -0.46 (-2.50%) | 250,900 |
| 17 Jun 2005 | USD | 18.75 | 19.05 | 18.3 | 18.4 | 18.4 | -0.09 (-0.49%) | 375,900 |
| 16 Jun 2005 | USD | 18.15 | 18.5 | 18.07 | 18.49 | 18.49 | +0.4 (+2.21%) | 392,300 |
| 15 Jun 2005 | USD | 18.09 | 18.09 | 17.5 | 18.09 | 18.09 | -0.35 (-1.90%) | 243,900 |
| 14 Jun 2005 | USD | 18.05 | 18.69 | 17.18 | 18.44 | 18.44 | +0.44 (+2.44%) | 520,300 |
| 13 Jun 2005 | USD | 18.3 | 18.4 | 17.94 | 18 | 18 | -0.15 (-0.83%) | 128,400 |
| 10 Jun 2005 | USD | 17.82 | 18.15 | 17.6 | 18.15 | 18.15 | +0.8 (+4.61%) | 160,200 |
| 9 Jun 2005 | USD | 17.18 | 17.5 | 17.08 | 17.35 | 17.35 | -0.85 (-4.67%) | 360,900 |
| 8 Jun 2005 | USD | 18.95 | 19.3 | 17.82 | 18.2 | 18.2 | -0.2 (-1.09%) | 316,900 |
| 7 Jun 2005 | USD | 18.85 | 19.1 | 18.36 | 18.4 | 18.4 | -1.02 (-5.25%) | 386,700 |
| 6 Jun 2005 | USD | 20 | 20 | 18.91 | 19.42 | 19.42 | -1.13 (-5.50%) | 253,700 |
| 3 Jun 2005 | USD | 21.3 | 21.42 | 20.11 | 20.55 | 20.55 | -0.15 (-0.72%) | 125,800 |
| 2 Jun 2005 | USD | 19.28 | 20.85 | 19.28 | 20.7 | 20.7 | +1.57 (+8.21%) | 223,100 |
| 1 Jun 2005 | USD | 18.9 | 19.44 | 18.89 | 19.13 | 19.13 | +0.21 (+1.11%) | 104,100 |
| 31 May 2005 | USD | 19.4 | 19.4 | 18.63 | 18.92 | 18.92 | +0.12 (+0.64%) | 124,300 |
| 30 May 2005 | USD | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 18.3 | 18.8 | 18.25 | 18.8 | 18.8 | +0.7 (+3.87%) | 104,300 |
| 26 May 2005 | USD | 18 | 18.19 | 17.86 | 18.1 | 18.1 | +0.13 (+0.72%) | 67,800 |
| 25 May 2005 | USD | 18.6 | 18.6 | 17.87 | 17.97 | 17.97 | +0.07 (+0.39%) | 90,500 |
| 24 May 2005 | USD | 17.35 | 17.9 | 17.1 | 17.9 | 17.9 | +0.22 (+1.24%) | 315,200 |
| 23 May 2005 | USD | 18.1 | 18.13 | 17.5 | 17.68 | 17.68 | -0.37 (-2.05%) | 167,000 |
| 20 May 2005 | USD | 18.81 | 18.81 | 18 | 18.05 | 18.05 | -0.6 (-3.22%) | 93,000 |
| 19 May 2005 | USD | 19.08 | 19.08 | 18.54 | 18.65 | 18.65 | -0.23 (-1.22%) | 128,800 |
| 18 May 2005 | USD | 18.95 | 19.12 | 18.83 | 18.88 | 18.88 | +0.18 (+0.96%) | 325,600 |
| 17 May 2005 | USD | 18.6 | 18.75 | 18.29 | 18.7 | 18.7 | +0.2 (+1.08%) | 129,400 |
