| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | USD | 17.36 | 20.31 | 17.36 | 20.31 | 10.155 | +0.31 (+1.55%) | 11,022 |
| 27 Jun 2005 | USD | 20 | 20 | 20 | 20 | 10 | 0.0 (0.0%) | 0 |
| 24 Jun 2005 | USD | 20.45 | 20.45 | 19.35 | 20 | 10 | +0.699 (+3.62%) | 4,400 |
| 23 Jun 2005 | USD | 19.98 | 20.23 | 19.3 | 19.301 | 9.6505 | -0.299 (-1.53%) | 3,140 |
| 22 Jun 2005 | USD | 20.13 | 20.13 | 19.3 | 19.6001 | 9.8001 | -0.39 (-1.95%) | 6,420 |
| 21 Jun 2005 | USD | 20.99 | 20.99 | 19.25 | 19.99 | 9.995 | -1 (-4.76%) | 7,800 |
| 20 Jun 2005 | USD | 20.99 | 20.99 | 20.51 | 20.99 | 10.495 | +0.48 (+2.34%) | 51,818 |
| 17 Jun 2005 | USD | 20.51 | 20.752 | 19.9 | 20.51 | 10.255 | 0.0 (0.0%) | 15,790 |
| 16 Jun 2005 | USD | 20.38 | 20.95 | 20.38 | 20.51 | 10.255 | +0.16 (+0.79%) | 14,354 |
| 15 Jun 2005 | USD | 19.35 | 20.48 | 19.12 | 20.35 | 10.175 | +1.206 (+6.30%) | 267,154 |
| 14 Jun 2005 | USD | 18.526 | 19.25 | 18.526 | 19.144 | 9.572 | +0.674 (+3.65%) | 2,200 |
| 13 Jun 2005 | USD | 18.47 | 18.47 | 18.18 | 18.47 | 9.235 | 0.0 (0.0%) | 1,622 |
| 10 Jun 2005 | USD | 18.28 | 18.47 | 18.12 | 18.47 | 9.235 | +0.962 (+5.49%) | 4,200 |
| 9 Jun 2005 | USD | 18.25 | 18.25 | 17.508 | 17.508 | 8.754 | -0.742 (-4.07%) | 1,760 |
| 8 Jun 2005 | USD | 18.22 | 18.5 | 18.22 | 18.25 | 9.125 | -0.25 (-1.35%) | 6,552 |
| 7 Jun 2005 | USD | 18.5 | 18.5 | 18.04 | 18.5 | 9.25 | +0.75 (+4.23%) | 3,680 |
| 6 Jun 2005 | USD | 16.75 | 17.94 | 16.75 | 17.75 | 8.875 | +1.02 (+6.10%) | 5,234 |
| 3 Jun 2005 | USD | 16.7 | 16.75 | 16.34 | 16.73 | 8.365 | -0.009 (-0.06%) | 6,966 |
| 2 Jun 2005 | USD | 16.4 | 16.7395 | 16.4 | 16.7395 | 8.3697 | +0.009 (+0.06%) | 1,200 |
| 1 Jun 2005 | USD | 16.371 | 16.74 | 16.119 | 16.73 | 8.365 | 0.0 (0.0%) | 5,000 |
| 31 May 2005 | USD | 16.5 | 16.75 | 16.02 | 16.73 | 8.365 | +0.13 (+0.78%) | 6,290 |
| 30 May 2005 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 8.3 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 8.3 | +0.05 (+0.30%) | 2,200 |
| 26 May 2005 | USD | 16.716 | 16.74 | 16.55 | 16.55 | 8.275 | -0.166 (-0.99%) | 4,670 |
| 25 May 2005 | USD | 16.716 | 16.716 | 16.716 | 16.716 | 8.358 | -0.034 (-0.20%) | 1,620 |
| 24 May 2005 | USD | 16.75 | 16.78 | 16.5 | 16.75 | 8.375 | +0.25 (+1.52%) | 5,998 |
| 23 May 2005 | USD | 16.65 | 16.722 | 16.5 | 16.5 | 8.25 | -0.15 (-0.90%) | 1,940 |
| 20 May 2005 | USD | 16.79 | 16.79 | 16.65 | 16.65 | 8.325 | -0.14 (-0.83%) | 1,600 |
| 19 May 2005 | USD | 16.69 | 16.79 | 16.51 | 16.79 | 8.395 | +0.09 (+0.54%) | 3,096 |
| 18 May 2005 | USD | 17 | 17 | 16.5 | 16.7 | 8.35 | -0.3 (-1.76%) | 6,906 |
