| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | USD | 17.8 | 17.99 | 17.55 | 17.97 | 17.97 | -0.42 (-2.28%) | 796,800 |
| 6 Jul 2005 | USD | 18.44 | 18.47 | 18.372 | 18.39 | 18.39 | -0.26 (-1.39%) | 321,500 |
| 5 Jul 2005 | USD | 18.48 | 18.65 | 18.4 | 18.65 | 18.65 | +0.1 (+0.54%) | 292,800 |
| 4 Jul 2005 | USD | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 18.39 | 18.65 | 18.21 | 18.55 | 18.55 | -0.04 (-0.22%) | 604,300 |
| 30 Jun 2005 | USD | 18.8 | 18.97 | 18.56 | 18.59 | 18.59 | -0.28 (-1.48%) | 343,600 |
| 29 Jun 2005 | USD | 18.82 | 18.91 | 18.78 | 18.87 | 18.87 | -0.08 (-0.42%) | 171,500 |
| 28 Jun 2005 | USD | 18.9 | 18.97 | 18.88 | 18.95 | 18.95 | +0.3 (+1.61%) | 393,200 |
| 27 Jun 2005 | USD | 18.75 | 18.75 | 18.5 | 18.65 | 18.65 | -0.11 (-0.59%) | 490,300 |
| 24 Jun 2005 | USD | 18.83 | 18.8675 | 18.72 | 18.76 | 18.76 | +0.16 (+0.86%) | 218,600 |
| 23 Jun 2005 | USD | 19 | 19 | 18.6 | 18.6 | 18.6 | -0.57 (-2.97%) | 418,700 |
| 22 Jun 2005 | USD | 19.05 | 19.23 | 19.01 | 19.17 | 19.17 | +0.62 (+3.34%) | 495,100 |
| 21 Jun 2005 | USD | 18.5 | 18.68 | 18.4 | 18.55 | 18.55 | +0.23 (+1.26%) | 308,900 |
| 20 Jun 2005 | USD | 18.38 | 18.38 | 18.2 | 18.32 | 18.32 | -0.02 (-0.11%) | 244,000 |
| 17 Jun 2005 | USD | 18.4 | 18.4 | 18.25 | 18.34 | 18.34 | +0.21 (+1.16%) | 369,300 |
| 16 Jun 2005 | USD | 18.19 | 18.28 | 18.1 | 18.13 | 18.13 | -0.29 (-1.57%) | 465,300 |
| 15 Jun 2005 | USD | 18.43 | 18.48 | 18.3 | 18.42 | 18.42 | -0.01 (-0.05%) | 177,200 |
| 14 Jun 2005 | USD | 18.42 | 18.47 | 18.35 | 18.43 | 18.43 | -0.05 (-0.27%) | 326,900 |
| 13 Jun 2005 | USD | 18.34 | 18.51 | 18.32 | 18.48 | 18.48 | +0.17 (+0.93%) | 248,900 |
| 10 Jun 2005 | USD | 18.5 | 18.53 | 18.2 | 18.31 | 18.31 | -0.23 (-1.24%) | 140,800 |
| 9 Jun 2005 | USD | 18.49 | 18.54 | 18.38 | 18.54 | 18.54 | 0.0 (0.0%) | 346,000 |
| 8 Jun 2005 | USD | 18.53 | 18.56 | 18.44 | 18.54 | 18.54 | +0.33 (+1.81%) | 472,100 |
| 7 Jun 2005 | USD | 18.24 | 18.36 | 18.16 | 18.21 | 18.21 | -0.1 (-0.55%) | 321,300 |
| 6 Jun 2005 | USD | 18.22 | 18.35 | 18.19 | 18.31 | 18.31 | +0.23 (+1.27%) | 324,800 |
| 3 Jun 2005 | USD | 18.28 | 18.35 | 18.05 | 18.08 | 18.08 | -0.28 (-1.53%) | 324,600 |
| 2 Jun 2005 | USD | 18.31 | 18.45 | 18.25 | 18.36 | 18.36 | -0.2 (-1.08%) | 431,500 |
| 1 Jun 2005 | USD | 18.43 | 18.63 | 18.4 | 18.56 | 18.56 | +0.3 (+1.64%) | 586,600 |
| 31 May 2005 | USD | 18.16 | 18.38 | 18.1 | 18.26 | 18.26 | +0.73 (+4.16%) | 882,900 |
| 30 May 2005 | USD | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 17.53 | 17.54 | 17.39 | 17.53 | 17.53 | +0.26 (+1.51%) | 170,800 |
