| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | USD | 19.85 | 19.9 | 19.5 | 19.9 | 19.9 | +0.65 (+3.38%) | 113,500 |
| 16 Jun 2005 | USD | 19.29 | 19.36 | 18.95 | 19.25 | 19.25 | +0.06 (+0.31%) | 49,600 |
| 15 Jun 2005 | USD | 19.1 | 19.22 | 18.63 | 19.19 | 19.19 | +0.08 (+0.42%) | 56,100 |
| 14 Jun 2005 | USD | 19.14 | 19.14 | 18.85 | 19.11 | 19.11 | +0.37 (+1.97%) | 53,700 |
| 13 Jun 2005 | USD | 18 | 18.75 | 18 | 18.74 | 18.74 | +0.72 (+4.00%) | 29,900 |
| 10 Jun 2005 | USD | 18.34 | 18.34 | 18.01 | 18.02 | 18.02 | -0.47 (-2.54%) | 13,000 |
| 9 Jun 2005 | USD | 18.31 | 18.49 | 18.3 | 18.49 | 18.49 | +0.38 (+2.10%) | 9,500 |
| 8 Jun 2005 | USD | 18.1 | 18.39 | 17.91 | 18.11 | 18.11 | +0.01 (+0.06%) | 25,300 |
| 7 Jun 2005 | USD | 17.9 | 18.18 | 17.82 | 18.1 | 18.1 | +0.1 (+0.56%) | 15,000 |
| 6 Jun 2005 | USD | 18.31 | 18.33 | 18 | 18 | 18 | -0.27 (-1.48%) | 22,500 |
| 3 Jun 2005 | USD | 17.85 | 18.38 | 17.85 | 18.27 | 18.27 | +0.22 (+1.22%) | 45,200 |
| 2 Jun 2005 | USD | 17.95 | 18.05 | 17.3 | 18.05 | 18.05 | +0.15 (+0.84%) | 71,400 |
| 1 Jun 2005 | USD | 17.85 | 18.03 | 17.77 | 17.9 | 17.9 | +0.07 (+0.39%) | 33,300 |
| 31 May 2005 | USD | 17.9 | 18.29 | 17.67 | 17.83 | 17.83 | -0.17 (-0.94%) | 54,300 |
| 30 May 2005 | USD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 17.9 | 18.01 | 17.7 | 18 | 18 | +0.1 (+0.56%) | 40,000 |
| 26 May 2005 | USD | 17.88 | 17.98 | 17.8 | 17.9 | 17.9 | +0.02 (+0.11%) | 44,600 |
| 25 May 2005 | USD | 18 | 18 | 17.71 | 17.88 | 17.88 | -0.04 (-0.22%) | 15,900 |
| 24 May 2005 | USD | 17.94 | 18.06 | 17.72 | 17.92 | 17.92 | -0.02 (-0.11%) | 27,600 |
| 23 May 2005 | USD | 17.95 | 18.16 | 17.92 | 17.94 | 17.94 | -0.05 (-0.28%) | 31,700 |
| 20 May 2005 | USD | 18.05 | 18.05 | 17.86 | 17.99 | 17.99 | -0.12 (-0.66%) | 17,300 |
| 19 May 2005 | USD | 18.09 | 18.18 | 17.9 | 18.11 | 18.11 | +0.04 (+0.22%) | 21,000 |
| 18 May 2005 | USD | 17.41 | 18.46 | 17.36 | 18.07 | 18.07 | +0.67 (+3.85%) | 45,200 |
| 17 May 2005 | USD | 17.34 | 17.44 | 17.15 | 17.4 | 17.4 | +0.08 (+0.46%) | 31,200 |
| 16 May 2005 | USD | 16.75 | 17.32 | 16.75 | 17.32 | 17.32 | +0.54 (+3.22%) | 46,800 |
| 13 May 2005 | USD | 16.63 | 16.99 | 16.63 | 16.78 | 16.78 | +0.17 (+1.02%) | 27,500 |
| 12 May 2005 | USD | 16.8 | 16.85 | 16.58 | 16.61 | 16.61 | -0.24 (-1.42%) | 35,500 |
| 11 May 2005 | USD | 16.75 | 17 | 16.7 | 16.85 | 16.85 | +0.08 (+0.48%) | 49,400 |
| 10 May 2005 | USD | 17.1 | 17.11 | 16.67 | 16.77 | 16.77 | -0.32 (-1.87%) | 40,000 |
| 9 May 2005 | USD | 16.57 | 17.24 | 16.25 | 17.09 | 17.09 | +0.02 (+0.12%) | 84,100 |
