| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | USD | 17.3 | 17.3 | 17.02 | 17.17 | 17.17 | +0.07 (+0.41%) | 17,800 |
| 23 Jun 2005 | USD | 17.19 | 17.24 | 17.1 | 17.1 | 17.1 | -0.09 (-0.52%) | 16,400 |
| 22 Jun 2005 | USD | 17.2 | 17.29 | 17.04 | 17.19 | 17.19 | -0.02 (-0.12%) | 47,600 |
| 21 Jun 2005 | USD | 17.03 | 17.29 | 17.03 | 17.21 | 17.21 | +0.17 (+1.00%) | 37,300 |
| 20 Jun 2005 | USD | 17.02 | 17.05 | 17.02 | 17.04 | 17.04 | +0.02 (+0.12%) | 13,900 |
| 17 Jun 2005 | USD | 16.96 | 17.03 | 16.95 | 17.02 | 17.02 | +0.06 (+0.35%) | 3,100 |
| 16 Jun 2005 | USD | 16.93 | 17.01 | 16.92 | 16.96 | 16.96 | 0.0 (0.0%) | 19,900 |
| 15 Jun 2005 | USD | 16.91 | 16.96 | 16.91 | 16.96 | 16.96 | +0.03 (+0.18%) | 32,200 |
| 14 Jun 2005 | USD | 16.96 | 17.03 | 16.93 | 16.93 | 16.93 | -0.09 (-0.53%) | 20,000 |
| 13 Jun 2005 | USD | 17.04 | 17.04 | 16.98 | 17.02 | 17.02 | +0.05 (+0.29%) | 16,600 |
| 10 Jun 2005 | USD | 16.97 | 17.03 | 16.95 | 16.97 | 16.97 | -0.09 (-0.53%) | 29,100 |
| 9 Jun 2005 | USD | 17.05 | 17.08 | 17 | 17.06 | 17.06 | +0.05 (+0.29%) | 30,200 |
| 8 Jun 2005 | USD | 16.97 | 17.13 | 16.96 | 17.01 | 17.01 | -0.1 (-0.58%) | 23,100 |
| 7 Jun 2005 | USD | 17.06 | 17.12 | 17.06 | 17.11 | 17.11 | +0.03 (+0.18%) | 16,000 |
| 6 Jun 2005 | USD | 16.91 | 17.08 | 16.9 | 17.08 | 17.08 | +0.14 (+0.83%) | 61,400 |
| 3 Jun 2005 | USD | 16.99 | 16.99 | 16.88 | 16.94 | 16.94 | -0.06 (-0.35%) | 23,700 |
| 2 Jun 2005 | USD | 17.14 | 17.14 | 16.98 | 17 | 17 | -0.04 (-0.23%) | 15,600 |
| 1 Jun 2005 | USD | 17.09 | 17.09 | 16.88 | 17.04 | 17.04 | -0.12 (-0.70%) | 37,600 |
| 31 May 2005 | USD | 17.08 | 17.21 | 17.08 | 17.16 | 17.16 | +0.1 (+0.59%) | 44,000 |
| 30 May 2005 | USD | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 16.82 | 17.18 | 16.82 | 17.06 | 17.06 | +0.31 (+1.85%) | 16,400 |
| 26 May 2005 | USD | 16.55 | 16.76 | 16.55 | 16.75 | 16.75 | +0.08 (+0.48%) | 9,600 |
| 25 May 2005 | USD | 16.67 | 16.77 | 16.52 | 16.67 | 16.67 | 0.0 (0.0%) | 47,500 |
| 24 May 2005 | USD | 16.51 | 17.22 | 16.51 | 16.67 | 16.67 | +0.02 (+0.12%) | 66,000 |
| 23 May 2005 | USD | 16.75 | 16.86 | 16.65 | 16.65 | 16.65 | -0.15 (-0.89%) | 26,400 |
| 20 May 2005 | USD | 16.7 | 16.84 | 16.7 | 16.8 | 16.8 | +0.12 (+0.72%) | 12,100 |
| 19 May 2005 | USD | 16.86 | 16.86 | 16.6 | 16.68 | 16.68 | -0.2 (-1.18%) | 25,800 |
| 18 May 2005 | USD | 16.95 | 16.98 | 16.79 | 16.88 | 16.88 | -0.07 (-0.41%) | 32,000 |
| 17 May 2005 | USD | 17.02 | 17.05 | 16.95 | 16.95 | 16.95 | -0.12 (-0.70%) | 18,900 |
| 16 May 2005 | USD | 16.9 | 17.07 | 16.8 | 17.07 | 17.07 | +0.16 (+0.95%) | 11,300 |
