| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | USD | 14.9 | 15 | 14.76 | 14.89 | 14.89 | +0.08 (+0.54%) | 39,300 |
| 30 Jun 2005 | USD | 14.99 | 14.99 | 14.78 | 14.81 | 14.81 | -0.07 (-0.47%) | 50,400 |
| 29 Jun 2005 | USD | 14.99 | 14.99 | 14.82 | 14.88 | 14.88 | -0.04 (-0.27%) | 20,100 |
| 28 Jun 2005 | USD | 14.9 | 14.98 | 14.82 | 14.92 | 14.92 | +0.01 (+0.07%) | 43,200 |
| 27 Jun 2005 | USD | 15.06 | 15.06 | 14.8 | 14.91 | 14.91 | -0.24 (-1.58%) | 86,700 |
| 24 Jun 2005 | USD | 15.23 | 15.29 | 15.15 | 15.15 | 15.15 | +0.03 (+0.20%) | 30,700 |
| 23 Jun 2005 | USD | 15.1 | 15.26 | 15.1 | 15.12 | 15.12 | -0.18 (-1.18%) | 49,600 |
| 22 Jun 2005 | USD | 15.49 | 15.49 | 15.25 | 15.3 | 15.3 | -0.12 (-0.78%) | 56,000 |
| 21 Jun 2005 | USD | 15.31 | 15.49 | 15.31 | 15.42 | 15.42 | +0.14 (+0.92%) | 41,500 |
| 20 Jun 2005 | USD | 15.32 | 15.45 | 15.2 | 15.28 | 15.28 | -0.28 (-1.80%) | 46,500 |
| 17 Jun 2005 | USD | 15.5 | 15.67 | 15.46 | 15.56 | 15.56 | +0.16 (+1.04%) | 52,900 |
| 16 Jun 2005 | USD | 15.37 | 15.49 | 15.37 | 15.4 | 15.4 | +0.16 (+1.05%) | 25,200 |
| 15 Jun 2005 | USD | 15.3 | 15.36 | 15.17 | 15.24 | 15.24 | +0.06 (+0.40%) | 28,400 |
| 14 Jun 2005 | USD | 15.31 | 15.31 | 15.13 | 15.18 | 15.18 | +0.28 (+1.88%) | 40,400 |
| 13 Jun 2005 | USD | 14.85 | 14.98 | 14.81 | 14.9 | 14.9 | +0.02 (+0.13%) | 40,300 |
| 10 Jun 2005 | USD | 15.15 | 15.15 | 14.76 | 14.88 | 14.88 | -0.15 (-1.00%) | 70,300 |
| 9 Jun 2005 | USD | 15.1 | 15.1 | 14.95 | 15.03 | 15.03 | -0.16 (-1.05%) | 34,300 |
| 8 Jun 2005 | USD | 15.23 | 15.39 | 15.158 | 15.19 | 15.19 | +0.11 (+0.73%) | 68,900 |
| 7 Jun 2005 | USD | 15.39 | 15.39 | 15.07 | 15.08 | 15.08 | +0.07 (+0.47%) | 95,800 |
| 6 Jun 2005 | USD | 14.95 | 15.05 | 14.92 | 15.01 | 15.01 | +0.06 (+0.40%) | 63,700 |
| 3 Jun 2005 | USD | 15.02 | 15.07 | 14.95 | 14.95 | 14.95 | -0.19 (-1.25%) | 50,700 |
| 2 Jun 2005 | USD | 15.18 | 15.18 | 15.02 | 15.14 | 15.14 | -0.061 (-0.40%) | 58,800 |
| 1 Jun 2005 | USD | 15.08 | 15.28 | 15.08 | 15.201 | 15.201 | +0.071 (+0.47%) | 47,700 |
| 31 May 2005 | USD | 15.34 | 15.34 | 15.07 | 15.13 | 15.13 | -0.4 (-2.58%) | 95,800 |
| 30 May 2005 | USD | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 15.64 | 15.64 | 15.48 | 15.53 | 15.53 | -0.05 (-0.32%) | 32,400 |
| 26 May 2005 | USD | 15.42 | 15.6 | 15.42 | 15.58 | 15.58 | +0.22 (+1.43%) | 133,800 |
| 25 May 2005 | USD | 15.41 | 15.48 | 15.3 | 15.36 | 15.36 | -0.26 (-1.66%) | 46,000 |
| 24 May 2005 | USD | 15.69 | 15.7 | 15.55 | 15.62 | 15.62 | -0.15 (-0.95%) | 37,100 |
| 23 May 2005 | USD | 15.65 | 15.88 | 15.64 | 15.77 | 15.77 | +0.32 (+2.07%) | 76,600 |
