| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | USD | 15.7512 | 16.1692 | 15.7214 | 16.1692 | 16.25 | +0.517 (+3.31%) | 108,800 |
| 14 Jun 2005 | USD | 15.4826 | 15.9204 | 15.4328 | 15.6517 | 15.73 | +0.08 (+0.51%) | 62,300 |
| 13 Jun 2005 | USD | 15.6915 | 15.9104 | 15.0647 | 15.5721 | 15.65 | -0.368 (-2.31%) | 220,700 |
| 10 Jun 2005 | USD | 15.9204 | 16.0796 | 15.8706 | 15.9403 | 16.02 | +0.02 (+0.12%) | 180,700 |
| 9 Jun 2005 | USD | 15.6716 | 15.99 | 15.3731 | 15.9204 | 16 | +0.219 (+1.39%) | 148,300 |
| 8 Jun 2005 | USD | 15.2736 | 15.8209 | 15.2736 | 15.7015 | 15.78 | +0.537 (+3.54%) | 74,000 |
| 7 Jun 2005 | USD | 15.1841 | 15.2736 | 15.0149 | 15.1642 | 15.24 | +0.04 (+0.26%) | 90,600 |
| 6 Jun 2005 | USD | 15.1443 | 15.3035 | 14.9055 | 15.1244 | 15.2 | +0.03 (+0.20%) | 83,500 |
| 3 Jun 2005 | USD | 15.1741 | 15.3333 | 14.9652 | 15.0945 | 15.17 | +0.01 (+0.07%) | 43,700 |
| 2 Jun 2005 | USD | 14.9751 | 15.2239 | 14.8259 | 15.0846 | 15.16 | +0.11 (+0.73%) | 38,100 |
| 1 Jun 2005 | USD | 14.9652 | 15.1144 | 14.9055 | 14.9751 | 15.05 | +0.05 (+0.33%) | 45,300 |
| 31 May 2005 | USD | 15.1244 | 15.1244 | 14.7761 | 14.9254 | 15 | -0.129 (-0.86%) | 24,600 |
| 30 May 2005 | USD | 15.0547 | 15.0547 | 15.0547 | 15.0547 | 15.13 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 15.0149 | 15.1144 | 14.9254 | 15.0547 | 15.13 | +0.07 (+0.46%) | 47,000 |
| 26 May 2005 | USD | 15.0249 | 15.0746 | 14.9552 | 14.9851 | 15.06 | +0.05 (+0.33%) | 45,400 |
| 25 May 2005 | USD | 14.9453 | 15.1045 | 14.8756 | 14.9353 | 15.01 | -0.05 (-0.33%) | 33,300 |
| 24 May 2005 | USD | 15.0547 | 15.1542 | 14.8458 | 14.9851 | 15.06 | -0.169 (-1.12%) | 160,800 |
| 23 May 2005 | USD | 14.9154 | 15.3632 | 14.8458 | 15.1542 | 15.23 | +0.239 (+1.60%) | 72,200 |
| 20 May 2005 | USD | 14.6766 | 14.9353 | 14.6269 | 14.9154 | 14.99 | +0.279 (+1.90%) | 47,100 |
| 19 May 2005 | USD | 14.5771 | 14.6766 | 14.5771 | 14.6368 | 14.71 | +0.109 (+0.75%) | 82,100 |
| 18 May 2005 | USD | 14.4478 | 14.6766 | 14.4279 | 14.5274 | 14.6 | +0.129 (+0.90%) | 117,300 |
| 17 May 2005 | USD | 14.6766 | 14.6766 | 14.2985 | 14.398 | 14.47 | -0.09 (-0.62%) | 150,000 |
| 16 May 2005 | USD | 14.2488 | 14.6269 | 13.7313 | 14.4876 | 14.56 | +0.239 (+1.68%) | 83,900 |
| 13 May 2005 | USD | 14.4279 | 14.4279 | 14.1294 | 14.2488 | 14.32 | -0.179 (-1.24%) | 80,700 |
| 12 May 2005 | USD | 14.4776 | 14.5274 | 14.2687 | 14.4279 | 14.5 | -0.1 (-0.68%) | 74,400 |
| 11 May 2005 | USD | 14.806 | 14.806 | 14.4179 | 14.5274 | 14.6 | -0.279 (-1.88%) | 31,500 |
| 10 May 2005 | USD | 14.9552 | 14.9552 | 14.3582 | 14.806 | 14.88 | -0.1 (-0.67%) | 69,000 |
| 9 May 2005 | USD | 14.5473 | 14.9055 | 14.5174 | 14.9055 | 14.98 | +0.318 (+2.18%) | 14,600 |
| 6 May 2005 | USD | 14.8756 | 15.0149 | 14.3284 | 14.5871 | 14.66 | -0.239 (-1.61%) | 39,700 |
| 5 May 2005 | USD | 14.8756 | 15.0547 | 14.7562 | 14.8259 | 14.9 | +0.01 (+0.07%) | 61,600 |
