| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | USD | 15.72 | 15.825 | 15.515 | 15.7 | 7.85 | +0.105 (+0.67%) | 89,800 |
| 10 Jun 2005 | USD | 15.45 | 15.72 | 15.185 | 15.595 | 7.7975 | +0.26 (+1.70%) | 75,800 |
| 9 Jun 2005 | USD | 15.535 | 15.6 | 15.275 | 15.335 | 7.6675 | -0.145 (-0.94%) | 74,000 |
| 8 Jun 2005 | USD | 16.14 | 16.335 | 15.11 | 15.48 | 7.74 | -0.775 (-4.77%) | 203,400 |
| 7 Jun 2005 | USD | 16.235 | 16.29 | 16.105 | 16.255 | 8.1275 | +0.15 (+0.93%) | 108,800 |
| 6 Jun 2005 | USD | 16.145 | 16.215 | 15.945 | 16.105 | 8.0525 | +0.025 (+0.16%) | 113,000 |
| 3 Jun 2005 | USD | 16.215 | 16.445 | 16.08 | 16.08 | 8.04 | -0.145 (-0.89%) | 58,200 |
| 2 Jun 2005 | USD | 15.905 | 16.4 | 15.895 | 16.225 | 8.1125 | +0.125 (+0.78%) | 99,200 |
| 1 Jun 2005 | USD | 15.975 | 16.145 | 15.789 | 16.1 | 8.05 | +0.025 (+0.16%) | 96,800 |
| 31 May 2005 | USD | 15.975 | 16.2 | 15.81 | 16.075 | 8.0375 | +0.235 (+1.48%) | 440,400 |
| 30 May 2005 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 7.92 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 16.17 | 16.17 | 15.81 | 15.84 | 7.92 | -0.165 (-1.03%) | 85,400 |
| 26 May 2005 | USD | 15.81 | 16.45 | 15.795 | 16.005 | 8.0025 | +0.47 (+3.03%) | 149,200 |
| 25 May 2005 | USD | 15.5 | 15.68 | 15.39 | 15.535 | 7.7675 | +0.105 (+0.68%) | 67,000 |
| 24 May 2005 | USD | 15.625 | 15.625 | 15.41 | 15.43 | 7.715 | -0.125 (-0.80%) | 81,200 |
| 23 May 2005 | USD | 15.68 | 15.7 | 15.511 | 15.555 | 7.7775 | -0.095 (-0.61%) | 135,400 |
| 20 May 2005 | USD | 15.605 | 15.65 | 15.41 | 15.65 | 7.825 | +0.125 (+0.81%) | 121,200 |
| 19 May 2005 | USD | 16 | 16.035 | 15.365 | 15.525 | 7.7625 | -0.325 (-2.05%) | 328,000 |
| 18 May 2005 | USD | 15.375 | 16.115 | 15.375 | 15.85 | 7.925 | +0.735 (+4.86%) | 258,600 |
| 17 May 2005 | USD | 14.895 | 15.325 | 14.805 | 15.115 | 7.5575 | +0.285 (+1.92%) | 336,200 |
| 16 May 2005 | USD | 14.375 | 14.84 | 14.235 | 14.83 | 7.415 | +0.655 (+4.62%) | 364,400 |
| 13 May 2005 | USD | 14.31 | 14.31 | 14.05 | 14.175 | 7.0875 | +0.045 (+0.32%) | 68,200 |
| 12 May 2005 | USD | 14.445 | 14.455 | 14.1 | 14.13 | 7.065 | -0.125 (-0.88%) | 132,600 |
| 11 May 2005 | USD | 14.135 | 14.925 | 14 | 14.255 | 7.1275 | +0.245 (+1.75%) | 266,800 |
| 10 May 2005 | USD | 14 | 14.05 | 13.8 | 14.01 | 7.005 | +0.06 (+0.43%) | 222,000 |
| 9 May 2005 | USD | 13.735 | 14.07 | 13.685 | 13.95 | 6.975 | +0.16 (+1.16%) | 378,400 |
| 6 May 2005 | USD | 14.785 | 14.82 | 13.775 | 13.79 | 6.895 | -0.81 (-5.55%) | 429,000 |
| 5 May 2005 | USD | 14.5 | 14.97 | 14.125 | 14.6 | 7.3 | +0.025 (+0.17%) | 386,800 |
| 4 May 2005 | USD | 15.19 | 15.19 | 14.565 | 14.575 | 7.2875 | -0.505 (-3.35%) | 299,600 |
| 3 May 2005 | USD | 15.155 | 15.191 | 14.94 | 15.08 | 7.54 | -0.075 (-0.49%) | 198,600 |
