| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | USD | 14.5891 | 14.6469 | 14.2711 | 14.4734 | 13.8549 | -0.029 (-0.20%) | 75,600 |
| 16 Jun 2005 | USD | 14.1458 | 14.5313 | 14.0109 | 14.5023 | 13.8825 | +0.453 (+3.22%) | 211,400 |
| 15 Jun 2005 | USD | 14.0205 | 14.1651 | 13.876 | 14.0494 | 13.449 | +0.029 (+0.21%) | 169,200 |
| 14 Jun 2005 | USD | 13.9724 | 14.1651 | 13.876 | 14.0205 | 13.4213 | +0.038 (+0.28%) | 254,800 |
| 13 Jun 2005 | USD | 14.3578 | 14.3578 | 13.7604 | 13.982 | 13.3845 | -0.376 (-2.62%) | 152,100 |
| 10 Jun 2005 | USD | 14.2904 | 14.4542 | 14.2904 | 14.3578 | 13.7442 | +0.01 (+0.07%) | 35,300 |
| 9 Jun 2005 | USD | 14.3193 | 14.4445 | 14.2749 | 14.3482 | 13.735 | +0.077 (+0.54%) | 29,000 |
| 8 Jun 2005 | USD | 14.8589 | 14.8589 | 14.2614 | 14.2711 | 13.6612 | -0.713 (-4.76%) | 116,700 |
| 7 Jun 2005 | USD | 15.1383 | 15.2732 | 14.936 | 14.9842 | 14.3438 | -0.048 (-0.32%) | 33,100 |
| 6 Jun 2005 | USD | 15.0323 | 15.0805 | 14.9456 | 15.0323 | 14.3899 | +0.144 (+0.97%) | 50,900 |
| 3 Jun 2005 | USD | 15.1287 | 15.1287 | 14.6469 | 14.8878 | 14.2516 | -0.125 (-0.83%) | 100,200 |
| 2 Jun 2005 | USD | 15.042 | 15.0805 | 14.8406 | 15.0131 | 14.3715 | -0.029 (-0.19%) | 58,400 |
| 1 Jun 2005 | USD | 15.0323 | 15.1769 | 14.936 | 15.042 | 14.3992 | +0.106 (+0.71%) | 103,000 |
| 31 May 2005 | USD | 14.7336 | 15.1094 | 14.6951 | 14.936 | 14.2977 | +0.289 (+1.97%) | 35,700 |
| 30 May 2005 | USD | 14.6469 | 14.6469 | 14.6469 | 14.6469 | 14.021 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 14.6469 | 14.7432 | 14.5505 | 14.6469 | 14.021 | 0.0 (0.0%) | 160,900 |
| 26 May 2005 | USD | 14.7432 | 14.8878 | 14.6276 | 14.6469 | 14.021 | 0.0 (0.0%) | 42,300 |
| 25 May 2005 | USD | 15.0516 | 15.0516 | 14.5658 | 14.6469 | 14.021 | -0.26 (-1.75%) | 82,900 |
| 24 May 2005 | USD | 15.1865 | 15.1865 | 14.5144 | 14.9071 | 14.27 | -0.27 (-1.78%) | 164,400 |
| 23 May 2005 | USD | 15.0998 | 15.5141 | 15.0998 | 15.1769 | 14.5283 | +0.193 (+1.29%) | 381,000 |
| 20 May 2005 | USD | 14.7914 | 14.9842 | 14.7914 | 14.9842 | 14.3438 | +0.328 (+2.24%) | 130,600 |
| 19 May 2005 | USD | 14.5023 | 14.7432 | 14.4542 | 14.6565 | 14.0302 | +0.231 (+1.60%) | 248,600 |
| 18 May 2005 | USD | 14.3 | 14.6276 | 13.9724 | 14.4253 | 13.8088 | +0.222 (+1.56%) | 297,500 |
| 17 May 2005 | USD | 13.8953 | 14.2614 | 13.6833 | 14.2036 | 13.5966 | +0.405 (+2.93%) | 127,000 |
| 16 May 2005 | USD | 13.4809 | 13.876 | 13.1726 | 13.7989 | 13.2092 | +0.347 (+2.58%) | 249,300 |
| 13 May 2005 | USD | 13.876 | 14.0205 | 13.3846 | 13.452 | 12.8771 | -0.424 (-3.06%) | 180,000 |
| 12 May 2005 | USD | 14.5987 | 14.6854 | 13.8567 | 13.876 | 13.283 | -0.54 (-3.74%) | 259,400 |
| 11 May 2005 | USD | 14.9842 | 14.9842 | 14.2133 | 14.4156 | 13.7995 | -0.617 (-4.10%) | 180,100 |
| 10 May 2005 | USD | 15.3985 | 15.3985 | 14.9167 | 15.0323 | 14.3899 | -0.289 (-1.89%) | 135,200 |
| 9 May 2005 | USD | 15.0323 | 15.4178 | 14.8011 | 15.3214 | 14.6666 | +0.395 (+2.65%) | 374,500 |
