| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | USD | 15.2 | 15.25 | 15.15 | 15.15 | 15.15 | +0.02 (+0.13%) | 44,700 |
| 23 Jun 2005 | USD | 15.15 | 15.19 | 15.11 | 15.13 | 15.13 | +0.03 (+0.20%) | 42,400 |
| 22 Jun 2005 | USD | 15.06 | 15.17 | 15.06 | 15.1 | 15.1 | +0.04 (+0.27%) | 81,000 |
| 21 Jun 2005 | USD | 14.98 | 15.09 | 14.97 | 15.06 | 15.06 | +0.09 (+0.60%) | 58,600 |
| 20 Jun 2005 | USD | 15.05 | 15.08 | 14.97 | 14.97 | 14.97 | -0.08 (-0.53%) | 59,600 |
| 17 Jun 2005 | USD | 15.04 | 15.09 | 15.01 | 15.05 | 15.05 | -0.03 (-0.20%) | 30,600 |
| 16 Jun 2005 | USD | 14.96 | 15.08 | 14.96 | 15.08 | 15.08 | +0.12 (+0.80%) | 63,200 |
| 15 Jun 2005 | USD | 15.01 | 15.07 | 14.96 | 14.96 | 14.96 | -0.1 (-0.66%) | 63,700 |
| 14 Jun 2005 | USD | 14.99 | 15.07 | 14.99 | 15.06 | 15.06 | +0.03 (+0.20%) | 42,400 |
| 13 Jun 2005 | USD | 15.08 | 15.08 | 14.925 | 15.03 | 15.03 | -0.07 (-0.46%) | 60,600 |
| 10 Jun 2005 | USD | 15.14 | 15.15 | 15.03 | 15.1 | 15.1 | +0.02 (+0.13%) | 73,800 |
| 9 Jun 2005 | USD | 15.18 | 15.18 | 15.02 | 15.08 | 15.08 | -0.1 (-0.66%) | 51,200 |
| 8 Jun 2005 | USD | 15.05 | 15.19 | 15.05 | 15.18 | 15.18 | +0.13 (+0.86%) | 71,700 |
| 7 Jun 2005 | USD | 15.14 | 15.1746 | 15.04 | 15.05 | 15.05 | -0.03 (-0.20%) | 79,700 |
| 6 Jun 2005 | USD | 15.07 | 15.1 | 15.04 | 15.08 | 15.08 | +0.04 (+0.27%) | 37,300 |
| 3 Jun 2005 | USD | 15.05 | 15.09 | 14.97 | 15.04 | 15.04 | -0.04 (-0.27%) | 90,600 |
| 2 Jun 2005 | USD | 14.98 | 15.09 | 14.98 | 15.08 | 15.08 | +0.05 (+0.33%) | 48,000 |
| 1 Jun 2005 | USD | 14.95 | 15.09 | 14.91 | 15.03 | 15.03 | +0.08 (+0.54%) | 83,400 |
| 31 May 2005 | USD | 14.87 | 14.99 | 14.87 | 14.95 | 14.95 | +0.1 (+0.67%) | 38,300 |
| 30 May 2005 | USD | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 14.84 | 14.99 | 14.84 | 14.85 | 14.85 | +0.01 (+0.07%) | 50,900 |
| 26 May 2005 | USD | 14.89 | 14.95 | 14.8148 | 14.84 | 14.84 | +0.03 (+0.20%) | 29,700 |
| 25 May 2005 | USD | 14.85 | 14.89 | 14.79 | 14.81 | 14.81 | -0.03 (-0.20%) | 67,200 |
| 24 May 2005 | USD | 14.8 | 14.9 | 14.77 | 14.84 | 14.84 | +0.04 (+0.27%) | 52,300 |
| 23 May 2005 | USD | 14.73 | 14.84 | 14.72 | 14.8 | 14.8 | +0.06 (+0.41%) | 40,900 |
| 20 May 2005 | USD | 14.74 | 14.77 | 14.72 | 14.74 | 14.74 | 0.0 (0.0%) | 35,700 |
| 19 May 2005 | USD | 14.74 | 14.75 | 14.72 | 14.74 | 14.74 | +0.02 (+0.14%) | 32,900 |
| 18 May 2005 | USD | 14.67 | 14.8 | 14.67 | 14.72 | 14.72 | +0.09 (+0.62%) | 35,500 |
| 17 May 2005 | USD | 14.73 | 14.73 | 14.61 | 14.63 | 14.63 | -0.07 (-0.48%) | 39,400 |
| 16 May 2005 | USD | 14.68 | 14.8292 | 14.61 | 14.7 | 14.7 | +0.02 (+0.14%) | 36,300 |
