| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | USD | 20.75 | 22 | 20.75 | 22 | 20.3246 | +1 (+4.76%) | 949 |
| 31 May 2005 | USD | 21 | 21 | 21 | 21 | 19.4007 | 0.0 (0.0%) | 0 |
| 30 May 2005 | USD | 21 | 21 | 21 | 21 | 19.4007 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 21 | 21.75 | 21 | 21 | 19.4007 | +0.25 (+1.20%) | 1,050 |
| 26 May 2005 | USD | 20.75 | 20.75 | 20.75 | 20.75 | 19.1698 | 0.0 (0.0%) | 546 |
| 25 May 2005 | USD | 20.75 | 20.75 | 20.75 | 20.75 | 19.1698 | -0.75 (-3.49%) | 324 |
| 24 May 2005 | USD | 21.5 | 21.5 | 21.5 | 21.5 | 19.8626 | 0.0 (0.0%) | 0 |
| 23 May 2005 | USD | 21.5 | 21.5 | 21.5 | 21.5 | 19.8626 | -0.9 (-4.02%) | 350 |
| 20 May 2005 | USD | 22.35 | 22.4 | 22 | 22.4 | 20.6941 | +0.45 (+2.05%) | 2,800 |
| 19 May 2005 | USD | 21.95 | 21.95 | 21.95 | 21.95 | 20.2784 | +0.95 (+4.52%) | 250 |
| 18 May 2005 | USD | 20.2 | 21 | 20.2 | 21 | 19.4007 | +0.8 (+3.96%) | 2,522 |
| 17 May 2005 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 18.6616 | 0.0 (0.0%) | 0 |
| 16 May 2005 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 18.6616 | -0.3 (-1.46%) | 100 |
| 13 May 2005 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 18.9388 | 0.0 (0.0%) | 0 |
| 12 May 2005 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 18.9388 | 0.0 (0.0%) | 0 |
| 11 May 2005 | USD | 20.75 | 21 | 20.5 | 20.5 | 18.9388 | 0.0 (0.0%) | 1,916 |
| 10 May 2005 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 18.9388 | 0.0 (0.0%) | 0 |
| 9 May 2005 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 18.9388 | 0.0 (0.0%) | 0 |
| 6 May 2005 | USD | 21.95 | 21.95 | 20.5 | 20.5 | 18.9388 | -0.5 (-2.38%) | 4,135 |
| 5 May 2005 | USD | 21 | 21 | 21 | 21 | 19.4007 | 0.0 (0.0%) | 0 |
| 4 May 2005 | USD | 21 | 21 | 21 | 21 | 19.4007 | -0.5 (-2.33%) | 250 |
| 3 May 2005 | USD | 21.5 | 21.5 | 21.5 | 21.5 | 19.8626 | -0.45 (-2.05%) | 270 |
| 2 May 2005 | USD | 21.95 | 21.95 | 21.95 | 21.95 | 20.2784 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | USD | 21.95 | 21.95 | 21.95 | 21.95 | 20.2784 | +0.95 (+4.52%) | 252 |
| 28 Apr 2005 | USD | 21 | 21 | 21 | 21 | 19.4007 | 0.0 (0.0%) | 108 |
| 27 Apr 2005 | USD | 21.05 | 21.05 | 21 | 21 | 19.4007 | -0.9 (-4.11%) | 694 |
| 26 Apr 2005 | USD | 21.9 | 21.9 | 21.9 | 21.9 | 20.2322 | +0.9 (+4.29%) | 2,700 |
| 25 Apr 2005 | USD | 21 | 21 | 21 | 21 | 19.4007 | 0.0 (0.0%) | 815 |
| 22 Apr 2005 | USD | 21 | 21 | 20.1 | 21 | 19.4007 | 0.0 (0.0%) | 1,454 |
| 21 Apr 2005 | USD | 21.55 | 21.55 | 21 | 21 | 19.4007 | -0.5 (-2.33%) | 1,030 |
