| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | -0.1 (-0.68%) | 1,800 |
| 24 Jun 2005 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | -0.05 (-0.34%) | 175 |
| 23 Jun 2005 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 1,451 |
| 22 Jun 2005 | USD | 14.75 | 14.9751 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 68,587 |
| 21 Jun 2005 | USD | 14.75 | 14.7679 | 14.65 | 14.75 | 14.75 | +0.05 (+0.34%) | 18,778 |
| 20 Jun 2005 | USD | 14.7 | 14.7 | 14.6 | 14.7 | 14.7 | +0.2 (+1.38%) | 2,000 |
| 17 Jun 2005 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.295 (-1.99%) | 960 |
| 16 Jun 2005 | USD | 14.7947 | 14.7947 | 14.7947 | 14.7947 | 14.7947 | 0.0 (0.0%) | 0 |
| 15 Jun 2005 | USD | 14.7947 | 14.7947 | 14.591 | 14.7947 | 14.7947 | +0.016 (+0.11%) | 20,206 |
| 14 Jun 2005 | USD | 14.7784 | 14.7784 | 14.6 | 14.7784 | 14.7784 | +0.066 (+0.45%) | 1,733 |
| 13 Jun 2005 | USD | 14.7122 | 14.7122 | 14.6216 | 14.7122 | 14.7122 | -0.12 (-0.81%) | 31,100 |
| 10 Jun 2005 | USD | 14.8327 | 14.8327 | 14.8327 | 14.8327 | 14.8327 | +0.02 (+0.14%) | 30,000 |
| 9 Jun 2005 | USD | 14.8123 | 14.8123 | 14.8123 | 14.8123 | 14.8123 | 0.0 (0.0%) | 0 |
| 8 Jun 2005 | USD | 14.8123 | 14.8214 | 14.8123 | 14.8123 | 14.8123 | +0.012 (+0.08%) | 60,000 |
| 7 Jun 2005 | USD | 14.8 | 14.8 | 14.7164 | 14.8 | 14.8 | +0.52 (+3.64%) | 111,921 |
| 6 Jun 2005 | USD | 14.2804 | 14.2804 | 14.2804 | 14.2804 | 14.2804 | +0.18 (+1.28%) | 5,000 |
| 3 Jun 2005 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | USD | 14.1 | 14.2 | 14.1 | 14.1 | 14.1 | -0.15 (-1.05%) | 642 |
| 1 Jun 2005 | USD | 14.25 | 14.4393 | 14.25 | 14.25 | 14.25 | +0.05 (+0.35%) | 76,510 |
| 31 May 2005 | USD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | -0.39 (-2.67%) | 20,713 |
| 30 May 2005 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | +0.09 (+0.62%) | 500 |
| 26 May 2005 | USD | 14.4996 | 14.4996 | 14.4996 | 14.4996 | 14.4996 | -0 (0.0%) | 119,711 |
| 25 May 2005 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.15 (-1.02%) | 504 |
| 24 May 2005 | USD | 14.65 | 14.65 | 14.5 | 14.65 | 14.65 | +0.15 (+1.03%) | 525 |
| 23 May 2005 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 20 May 2005 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 19 May 2005 | USD | 14.5 | 14.65 | 14.5 | 14.5 | 14.5 | -0.25 (-1.69%) | 1,167 |
| 18 May 2005 | USD | 14.75 | 14.75 | 14.65 | 14.75 | 14.75 | +0.15 (+1.03%) | 457 |
| 17 May 2005 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
