| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | USD | 14 | 14 | 14 | 14 | 14 | -0.1 (-0.71%) | 4,800 |
| 13 Jun 2005 | USD | 14.1 | 14.1 | 14 | 14.1 | 14.1 | +0.05 (+0.36%) | 6,500 |
| 10 Jun 2005 | USD | 14.05 | 14.35 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 10,150 |
| 9 Jun 2005 | USD | 14.05 | 14.05 | 14 | 14.05 | 14.05 | +0.05 (+0.36%) | 9,779 |
| 8 Jun 2005 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 7,304 |
| 7 Jun 2005 | USD | 14 | 14 | 14 | 14 | 14 | +0.05 (+0.36%) | 4,200 |
| 6 Jun 2005 | USD | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | +0.05 (+0.36%) | 800 |
| 3 Jun 2005 | USD | 13.9 | 14 | 13.9 | 13.9 | 13.9 | -0.2 (-1.42%) | 3,056 |
| 2 Jun 2005 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 1 Jun 2005 | USD | 14.1 | 14.1 | 13.95 | 14.1 | 14.1 | +0.25 (+1.81%) | 1,992 |
| 31 May 2005 | USD | 13.85 | 14.05 | 13.85 | 13.85 | 13.85 | -0.05 (-0.36%) | 1,121 |
| 30 May 2005 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | +0.1 (+0.72%) | 819 |
| 26 May 2005 | USD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
| 25 May 2005 | USD | 13.8 | 14 | 13.8 | 13.8 | 13.8 | -0.2 (-1.43%) | 544 |
| 24 May 2005 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 2,000 |
| 23 May 2005 | USD | 14 | 14.15 | 14 | 14 | 14 | -0.05 (-0.36%) | 708 |
| 20 May 2005 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | +0.05 (+0.36%) | 1,255 |
| 19 May 2005 | USD | 14 | 14 | 14 | 14 | 14 | -0.25 (-1.75%) | 216 |
| 18 May 2005 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | +0.1 (+0.71%) | 100 |
| 17 May 2005 | USD | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.0 (0.0%) | 0 |
| 16 May 2005 | USD | 14.15 | 14.15 | 14.1 | 14.15 | 14.15 | -0.1 (-0.70%) | 2,655 |
| 13 May 2005 | USD | 14.25 | 14.35 | 14.15 | 14.25 | 14.25 | +0.1 (+0.71%) | 7,331 |
| 12 May 2005 | USD | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.2 (-1.39%) | 1,613 |
| 11 May 2005 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | +0.3 (+2.14%) | 800 |
| 10 May 2005 | USD | 14.05 | 14.116 | 14.05 | 14.05 | 14.05 | -0.1 (-0.71%) | 139,001 |
| 9 May 2005 | USD | 14.15 | 14.25 | 14.15 | 14.15 | 14.15 | -0.25 (-1.74%) | 221,437 |
| 6 May 2005 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
| 5 May 2005 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | +0.05 (+0.35%) | 3,160 |
| 4 May 2005 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.05 (-0.35%) | 0 |
