| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | USD | 16.9 | 17.32 | 16.9 | 17.05 | 1,745,920 | +0.53 (+3.21%) | 420 |
| 4 Jul 2005 | USD | 16.52 | 16.52 | 16.52 | 16.52 | 1,691,648 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 16.79 | 16.79 | 16.5 | 16.52 | 1,691,648 | -0.33 (-1.96%) | 114 |
| 30 Jun 2005 | USD | 16.82 | 16.85 | 16.7 | 16.85 | 1,725,440 | +0.05 (+0.30%) | 208 |
| 29 Jun 2005 | USD | 16.81 | 16.94 | 16.8 | 16.8 | 1,720,320 | -0.06 (-0.36%) | 36 |
| 28 Jun 2005 | USD | 16.9 | 17.04 | 16.81 | 16.86 | 1,726,464 | -0.14 (-0.82%) | 122 |
| 27 Jun 2005 | USD | 17 | 17 | 16.81 | 17 | 1,740,800 | +0.69 (+4.23%) | 81 |
| 24 Jun 2005 | USD | 16.3 | 16.44 | 16.15 | 16.31 | 1,670,144 | +0.21 (+1.30%) | 277 |
| 23 Jun 2005 | USD | 16.21 | 16.56 | 16.1 | 16.1 | 1,648,640 | -0.32 (-1.95%) | 183 |
| 22 Jun 2005 | USD | 16.64 | 16.64 | 16.36 | 16.42 | 1,681,408 | +0.01 (+0.06%) | 73 |
| 21 Jun 2005 | USD | 16.97 | 16.97 | 16.29 | 16.41 | 1,680,384 | -0.74 (-4.31%) | 444 |
| 20 Jun 2005 | USD | 17.3 | 17.3 | 17 | 17.15 | 1,756,160 | -0.27 (-1.55%) | 114 |
| 17 Jun 2005 | USD | 17.14 | 17.42 | 17.13 | 17.42 | 1,783,808 | +0.25 (+1.46%) | 61 |
| 16 Jun 2005 | USD | 16.71 | 17.25 | 16.71 | 17.17 | 1,758,208 | +0.76 (+4.63%) | 338 |
| 15 Jun 2005 | USD | 16.62 | 16.68 | 16.41 | 16.41 | 1,680,384 | +0.11 (+0.67%) | 416 |
| 14 Jun 2005 | USD | 16.35 | 16.46 | 16.2 | 16.3 | 1,669,120 | +0.25 (+1.56%) | 387 |
| 13 Jun 2005 | USD | 16.12 | 16.2 | 16.02 | 16.05 | 1,643,520 | -0.02 (-0.12%) | 53 |
| 10 Jun 2005 | USD | 16.31 | 16.47 | 15.91 | 16.07 | 1,645,568 | -0.23 (-1.41%) | 232 |
| 9 Jun 2005 | USD | 16.2 | 16.3 | 16 | 16.3 | 1,669,120 | +0.11 (+0.68%) | 138 |
| 8 Jun 2005 | USD | 16.51 | 16.51 | 15.86 | 16.19 | 1,657,856 | -0.42 (-2.53%) | 550 |
| 7 Jun 2005 | USD | 16.6 | 16.61 | 16.4 | 16.61 | 1,700,864 | +0.38 (+2.34%) | 179 |
| 6 Jun 2005 | USD | 16.48 | 16.48 | 16.18 | 16.23 | 1,661,952 | -0.32 (-1.93%) | 228 |
| 3 Jun 2005 | USD | 16.6 | 16.65 | 16.4 | 16.55 | 1,694,720 | +0.1 (+0.61%) | 204 |
| 2 Jun 2005 | USD | 16.58 | 16.77 | 16.45 | 16.45 | 1,684,480 | -0.1 (-0.60%) | 155 |
| 1 Jun 2005 | USD | 16.45 | 16.57 | 16.36 | 16.55 | 1,694,720 | +0.12 (+0.73%) | 248 |
| 31 May 2005 | USD | 16.37 | 16.59 | 16.28 | 16.43 | 1,682,432 | +0.08 (+0.49%) | 204 |
| 30 May 2005 | USD | 16.35 | 16.35 | 16.35 | 16.35 | 1,674,240 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 16.37 | 16.53 | 16.24 | 16.35 | 1,674,240 | -0.01 (-0.06%) | 363 |
| 26 May 2005 | USD | 16.46 | 16.52 | 16.21 | 16.36 | 1,675,264 | +0.46 (+2.89%) | 310 |
| 25 May 2005 | USD | 16.18 | 16.18 | 15.9 | 15.9 | 1,628,160 | +0.04 (+0.25%) | 199 |
