| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | USD | 17.45 | 17.5 | 17.4 | 17.5 | 3.67 | +0.1 (+0.57%) | 81,062 |
| 10 Jun 2005 | USD | 17.3801 | 17.4 | 17.3304 | 17.4 | 3.649 | +0.05 (+0.29%) | 35,286 |
| 9 Jun 2005 | USD | 17.3 | 17.3501 | 17.25 | 17.3501 | 3.6386 | +0.07 (+0.41%) | 44,346 |
| 8 Jun 2005 | USD | 17.25 | 17.34 | 17.1101 | 17.2801 | 3.6239 | -0.02 (-0.12%) | 75,340 |
| 7 Jun 2005 | USD | 17.22 | 17.4 | 17.2 | 17.3 | 3.6281 | +0.1 (+0.58%) | 286,579 |
| 6 Jun 2005 | USD | 17.1005 | 17.2 | 17.1005 | 17.2 | 3.6071 | +0.05 (+0.29%) | 327,587 |
| 3 Jun 2005 | USD | 17.25 | 17.2701 | 17.1299 | 17.1505 | 3.5967 | -0.14 (-0.81%) | 10,014 |
| 2 Jun 2005 | USD | 17.1904 | 17.3201 | 17.1601 | 17.29 | 3.626 | +0.15 (+0.88%) | 82,970 |
| 1 Jun 2005 | USD | 16.8101 | 17.4704 | 16.8101 | 17.1399 | 3.5945 | +0.349 (+2.08%) | 144,959 |
| 31 May 2005 | USD | 16.34 | 16.7904 | 16.34 | 16.7904 | 3.5212 | +0.42 (+2.57%) | 53,883 |
| 30 May 2005 | USD | 16.37 | 16.37 | 16.37 | 16.37 | 3.433 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 16.2 | 16.4001 | 16.2 | 16.37 | 3.433 | +0.18 (+1.11%) | 27,180 |
| 26 May 2005 | USD | 16 | 16.19 | 16 | 16.19 | 3.3953 | +0.19 (+1.19%) | 14,305 |
| 25 May 2005 | USD | 16.2204 | 16.2204 | 16 | 16 | 3.3554 | -0.24 (-1.48%) | 41,008 |
| 24 May 2005 | USD | 16.2304 | 16.2551 | 16.1804 | 16.24 | 3.4058 | -0.04 (-0.25%) | 12,875 |
| 23 May 2005 | USD | 16.1204 | 16.2801 | 16.1204 | 16.2801 | 3.4142 | +0.13 (+0.81%) | 33,855 |
| 20 May 2005 | USD | 16.1204 | 16.1804 | 16.1204 | 16.15 | 3.3869 | +0.03 (+0.18%) | 66,757 |
| 19 May 2005 | USD | 16.05 | 16.19 | 16.05 | 16.1204 | 3.3807 | +0.12 (+0.75%) | 59,605 |
| 18 May 2005 | USD | 15.4001 | 16.0999 | 15.3701 | 16 | 3.3554 | +0.55 (+3.56%) | 95,367 |
| 17 May 2005 | USD | 14.8499 | 15.45 | 14.8499 | 15.45 | 3.2401 | +0.4 (+2.66%) | 72,002 |
| 16 May 2005 | USD | 14.5801 | 15.05 | 14.5801 | 15.05 | 3.1562 | +0.53 (+3.65%) | 68,665 |
| 13 May 2005 | USD | 15.0801 | 15.0801 | 14.5201 | 14.5201 | 3.0451 | -0.51 (-3.39%) | 121,593 |
| 12 May 2005 | USD | 15.1454 | 15.2001 | 14.9501 | 15.0301 | 3.152 | -0.08 (-0.53%) | 144,959 |
| 11 May 2005 | USD | 15.0204 | 15.12 | 14.96 | 15.1101 | 3.1688 | +0.05 (+0.33%) | 66,757 |
| 10 May 2005 | USD | 15.3 | 15.3 | 15.0001 | 15.0601 | 3.1583 | -0.09 (-0.59%) | 178,814 |
| 9 May 2005 | USD | 15.1404 | 15.32 | 15.05 | 15.1501 | 3.1772 | 0.0 (0.0%) | 298,023 |
| 6 May 2005 | USD | 15.3101 | 15.3101 | 15.1001 | 15.1501 | 3.1772 | -0.17 (-1.11%) | 77,248 |
| 5 May 2005 | USD | 15.4201 | 15.5201 | 15.2698 | 15.32 | 3.2128 | -0.13 (-0.84%) | 36,240 |
| 4 May 2005 | USD | 15.25 | 15.5 | 15.25 | 15.45 | 3.2401 | +0.2 (+1.31%) | 116,348 |
| 3 May 2005 | USD | 15.2404 | 15.3 | 15.2001 | 15.25 | 3.1982 | -0.01 (-0.07%) | 257,015 |
