| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | USD | 20.15 | 20.2 | 19.75 | 19.83 | 19.83 | -0.25 (-1.25%) | 41,548 |
| 16 Jun 2005 | USD | 19.73 | 20.08 | 19.69 | 20.08 | 20.08 | +0.25 (+1.26%) | 23,914 |
| 15 Jun 2005 | USD | 19.95 | 20 | 19.5 | 19.83 | 19.83 | -0.02 (-0.10%) | 72,283 |
| 14 Jun 2005 | USD | 19 | 20 | 19 | 19.85 | 19.85 | +0.79 (+4.14%) | 61,486 |
| 13 Jun 2005 | USD | 18.82 | 19.1 | 18.51 | 19.06 | 19.06 | +0.5 (+2.69%) | 93,560 |
| 10 Jun 2005 | USD | 18.01 | 18.84 | 18.01 | 18.56 | 18.56 | +0.62 (+3.46%) | 66,616 |
| 9 Jun 2005 | USD | 16.84 | 18.07 | 16.84 | 17.94 | 17.94 | +0.87 (+5.10%) | 101,006 |
| 8 Jun 2005 | USD | 18.06 | 18.28 | 16.91 | 17.07 | 17.07 | -0.98 (-5.43%) | 114,310 |
| 7 Jun 2005 | USD | 18.89 | 18.89 | 18.05 | 18.05 | 18.05 | -0.48 (-2.59%) | 101,789 |
| 6 Jun 2005 | USD | 18.32 | 18.6 | 18.32 | 18.53 | 18.53 | 0.0 (0.0%) | 46,834 |
| 3 Jun 2005 | USD | 19.68 | 19.69 | 18.36 | 18.53 | 18.53 | -1.05 (-5.36%) | 56,694 |
| 2 Jun 2005 | USD | 19.05 | 19.7 | 18.66 | 19.58 | 19.58 | +0.58 (+3.05%) | 55,956 |
| 1 Jun 2005 | USD | 18.59 | 19.45 | 18.59 | 19 | 19 | +0.61 (+3.32%) | 96,078 |
| 31 May 2005 | USD | 18.11 | 18.56 | 17.79 | 18.39 | 18.39 | +0.49 (+2.74%) | 87,406 |
| 30 May 2005 | USD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 18 | 18.2 | 17.87 | 17.9 | 17.9 | -0.09 (-0.50%) | 266,243 |
| 26 May 2005 | USD | 18.1 | 18.1 | 17.77 | 17.99 | 17.99 | -0.04 (-0.22%) | 88,172 |
| 25 May 2005 | USD | 17.75 | 18.06 | 17.75 | 18.03 | 18.03 | +0.02 (+0.11%) | 37,809 |
| 24 May 2005 | USD | 17.32 | 18.09 | 17.32 | 18.01 | 18.01 | +0.11 (+0.61%) | 66,606 |
| 23 May 2005 | USD | 17.16 | 17.97 | 17.04 | 17.9 | 17.9 | +0.86 (+5.05%) | 106,318 |
| 20 May 2005 | USD | 16.9 | 17.13 | 16.65 | 17.04 | 17.04 | +0.28 (+1.67%) | 72,809 |
| 19 May 2005 | USD | 16.73 | 16.9 | 16.7 | 16.76 | 16.76 | +0.17 (+1.02%) | 83,315 |
| 18 May 2005 | USD | 16.51 | 16.84 | 16.51 | 16.59 | 16.59 | +0.02 (+0.12%) | 90,002 |
| 17 May 2005 | USD | 17.07 | 17.15 | 16.5101 | 16.57 | 16.57 | -0.54 (-3.16%) | 58,151 |
| 16 May 2005 | USD | 17.42 | 17.49 | 16.93 | 17.11 | 17.11 | -0.11 (-0.64%) | 93,532 |
| 13 May 2005 | USD | 18.56 | 18.62 | 17.15 | 17.22 | 17.22 | -1.1 (-6.00%) | 38,431 |
| 12 May 2005 | USD | 18.93 | 19.15 | 18.31 | 18.32 | 18.32 | -0.63 (-3.32%) | 19,697 |
| 11 May 2005 | USD | 18.92 | 19.43 | 18.7 | 18.95 | 18.95 | +0.27 (+1.45%) | 35,355 |
| 10 May 2005 | USD | 19.09 | 19.09 | 18.2 | 18.68 | 18.68 | -0.43 (-2.25%) | 36,711 |
| 9 May 2005 | USD | 19 | 19.52 | 18.93 | 19.11 | 19.11 | +0.16 (+0.84%) | 65,184 |
