| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | USD | 14.38 | 14.44 | 14.35 | 14.35 | 14.35 | -0.05 (-0.35%) | 15,900 |
| 13 Jun 2005 | USD | 14.4 | 14.45 | 14.35 | 14.4 | 14.4 | -0.14 (-0.96%) | 18,700 |
| 10 Jun 2005 | USD | 14.58 | 14.61 | 14.43 | 14.54 | 14.54 | -0.04 (-0.27%) | 21,600 |
| 9 Jun 2005 | USD | 14.47 | 14.58 | 14.47 | 14.58 | 14.58 | +0.03 (+0.21%) | 18,600 |
| 8 Jun 2005 | USD | 14.55 | 14.59 | 14.479 | 14.55 | 14.55 | 0.0 (0.0%) | 17,200 |
| 7 Jun 2005 | USD | 14.51 | 14.56 | 14.45 | 14.55 | 14.55 | +0.035 (+0.24%) | 25,300 |
| 6 Jun 2005 | USD | 14.5 | 14.52 | 14.4127 | 14.515 | 14.515 | +0.075 (+0.52%) | 37,000 |
| 3 Jun 2005 | USD | 14.45 | 14.48 | 14.34 | 14.44 | 14.44 | 0.0 (0.0%) | 45,400 |
| 2 Jun 2005 | USD | 14.38 | 14.44 | 14.3 | 14.44 | 14.44 | +0.05 (+0.35%) | 32,500 |
| 1 Jun 2005 | USD | 14.35 | 14.4 | 14.3309 | 14.39 | 14.39 | +0.04 (+0.28%) | 29,800 |
| 31 May 2005 | USD | 14.35 | 14.4 | 14.2763 | 14.35 | 14.35 | +0.01 (+0.07%) | 20,400 |
| 30 May 2005 | USD | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 14.25 | 14.38 | 14.25 | 14.34 | 14.34 | +0.14 (+0.99%) | 20,400 |
| 26 May 2005 | USD | 14.2 | 14.31 | 14.2 | 14.2 | 14.2 | +0.01 (+0.07%) | 37,500 |
| 25 May 2005 | USD | 14.24 | 14.3 | 14.15 | 14.19 | 14.19 | -0.07 (-0.49%) | 26,200 |
| 24 May 2005 | USD | 14.3 | 14.3955 | 14.2 | 14.26 | 14.26 | -0.08 (-0.56%) | 61,600 |
| 23 May 2005 | USD | 14.31 | 14.34 | 14.29 | 14.34 | 14.34 | +0.07 (+0.49%) | 14,100 |
| 20 May 2005 | USD | 14.31 | 14.32 | 14.26 | 14.27 | 14.27 | 0.0 (0.0%) | 9,200 |
| 19 May 2005 | USD | 14.31 | 14.34 | 14.26 | 14.27 | 14.27 | -0.02 (-0.14%) | 21,300 |
| 18 May 2005 | USD | 14.35 | 14.39 | 14.29 | 14.29 | 14.29 | -0.052 (-0.36%) | 33,400 |
| 17 May 2005 | USD | 14.28 | 14.36 | 14.2754 | 14.342 | 14.342 | -0.008 (-0.06%) | 34,000 |
| 16 May 2005 | USD | 14.22 | 14.35 | 14.22 | 14.35 | 14.35 | +0.04 (+0.28%) | 21,100 |
| 13 May 2005 | USD | 14.31 | 14.32 | 14.21 | 14.31 | 14.31 | +0.02 (+0.14%) | 25,000 |
| 12 May 2005 | USD | 14.18 | 14.29 | 14.1681 | 14.29 | 14.29 | +0.02 (+0.14%) | 40,600 |
| 11 May 2005 | USD | 14.22 | 14.28 | 14.22 | 14.27 | 14.27 | +0.1 (+0.71%) | 28,600 |
| 10 May 2005 | USD | 14.2 | 14.21 | 14.11 | 14.17 | 14.17 | +0.01 (+0.07%) | 17,000 |
| 9 May 2005 | USD | 14.14 | 14.16 | 14.1 | 14.16 | 14.16 | +0.04 (+0.28%) | 23,900 |
| 6 May 2005 | USD | 14.15 | 14.1846 | 14.05 | 14.12 | 14.12 | -0.08 (-0.56%) | 20,700 |
| 5 May 2005 | USD | 14.2 | 14.23 | 14.15 | 14.2 | 14.2 | +0.05 (+0.35%) | 40,700 |
| 4 May 2005 | USD | 14.1 | 14.2 | 14.1 | 14.15 | 14.15 | +0.03 (+0.21%) | 24,400 |
