| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | USD | 15.05 | 15.13 | 15.03 | 15.11 | 15.11 | +0.06 (+0.40%) | 24,600 |
| 21 Jun 2005 | USD | 14.87 | 15.13 | 14.87 | 15.05 | 15.05 | +0.14 (+0.94%) | 34,100 |
| 20 Jun 2005 | USD | 14.85 | 14.95 | 14.85 | 14.91 | 14.91 | +0.01 (+0.07%) | 17,800 |
| 17 Jun 2005 | USD | 14.87 | 14.99 | 14.86 | 14.9 | 14.9 | +0.03 (+0.20%) | 30,100 |
| 16 Jun 2005 | USD | 14.73 | 14.89 | 14.73 | 14.87 | 14.87 | +0.08 (+0.54%) | 18,600 |
| 15 Jun 2005 | USD | 14.86 | 14.86 | 14.67 | 14.79 | 14.79 | -0.02 (-0.14%) | 28,000 |
| 14 Jun 2005 | USD | 14.93 | 15.03 | 14.8 | 14.81 | 14.81 | -0.09 (-0.60%) | 59,800 |
| 13 Jun 2005 | USD | 14.811 | 14.92 | 14.811 | 14.9 | 14.9 | +0.01 (+0.07%) | 11,400 |
| 10 Jun 2005 | USD | 14.97 | 14.99 | 14.85 | 14.89 | 14.89 | -0.05 (-0.33%) | 22,300 |
| 9 Jun 2005 | USD | 14.99 | 14.99 | 14.89 | 14.94 | 14.94 | -0.03 (-0.20%) | 19,700 |
| 8 Jun 2005 | USD | 14.98 | 14.99 | 14.94 | 14.97 | 14.97 | -0.02 (-0.13%) | 12,800 |
| 7 Jun 2005 | USD | 15.02 | 15.09 | 14.96 | 14.99 | 14.99 | +0.01 (+0.07%) | 27,400 |
| 6 Jun 2005 | USD | 15 | 15.04 | 14.919 | 14.98 | 14.98 | +0.02 (+0.13%) | 37,500 |
| 3 Jun 2005 | USD | 15.06 | 15.09 | 14.95 | 14.96 | 14.96 | -0.04 (-0.27%) | 33,100 |
| 2 Jun 2005 | USD | 15 | 15 | 14.9 | 15 | 15 | +0.08 (+0.54%) | 19,000 |
| 1 Jun 2005 | USD | 14.98 | 15.03 | 14.92 | 14.92 | 14.92 | -0.03 (-0.20%) | 27,000 |
| 31 May 2005 | USD | 14.98 | 14.98 | 14.91 | 14.95 | 14.95 | -0.01 (-0.07%) | 11,500 |
| 30 May 2005 | USD | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 14.9 | 15 | 14.9 | 14.96 | 14.96 | +0.11 (+0.74%) | 32,200 |
| 26 May 2005 | USD | 14.92 | 14.92 | 14.85 | 14.85 | 14.85 | -0.05 (-0.34%) | 14,300 |
| 25 May 2005 | USD | 14.8 | 14.9 | 14.78 | 14.9 | 14.9 | +0.11 (+0.74%) | 42,700 |
| 24 May 2005 | USD | 14.81 | 14.81 | 14.7 | 14.79 | 14.79 | +0.07 (+0.48%) | 19,600 |
| 23 May 2005 | USD | 14.71 | 14.81 | 14.63 | 14.72 | 14.72 | 0.0 (0.0%) | 29,500 |
| 20 May 2005 | USD | 14.73 | 14.73 | 14.62 | 14.72 | 14.72 | +0.01 (+0.07%) | 14,500 |
| 19 May 2005 | USD | 14.77 | 14.77 | 14.65 | 14.71 | 14.71 | -0.02 (-0.14%) | 12,900 |
| 18 May 2005 | USD | 14.84 | 14.84 | 14.7 | 14.73 | 14.73 | -0.05 (-0.34%) | 18,900 |
| 17 May 2005 | USD | 14.85 | 14.85 | 14.75 | 14.78 | 14.78 | -0.05 (-0.34%) | 20,000 |
| 16 May 2005 | USD | 14.79 | 14.83 | 14.76 | 14.83 | 14.83 | +0.05 (+0.34%) | 24,500 |
| 13 May 2005 | USD | 14.61 | 14.79 | 14.61 | 14.78 | 14.78 | +0.07 (+0.48%) | 24,200 |
| 12 May 2005 | USD | 14.64 | 14.74 | 14.63 | 14.71 | 14.71 | -0.01 (-0.07%) | 5,200 |
