| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | USD | 16.554 | 16.582 | 16.39 | 16.554 | 413.85 | -0.346 (-2.05%) | 5,990 |
| 9 Jun 2005 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 422.5 | -0.1 (-0.59%) | 2,712 |
| 8 Jun 2005 | USD | 17 | 17 | 16.8981 | 17 | 425 | +0.177 (+1.05%) | 9,614 |
| 7 Jun 2005 | USD | 16.8227 | 16.84 | 16.8227 | 16.8227 | 420.5675 | +0.473 (+2.89%) | 454 |
| 6 Jun 2005 | USD | 16.35 | 16.35 | 16.35 | 16.35 | 408.75 | -0.203 (-1.23%) | 172 |
| 3 Jun 2005 | USD | 16.5534 | 16.5534 | 16.5352 | 16.5534 | 413.835 | -0.197 (-1.17%) | 5,000 |
| 2 Jun 2005 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 418.75 | 0.0 (0.0%) | 0 |
| 1 Jun 2005 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 418.75 | 0.0 (0.0%) | 0 |
| 31 May 2005 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 418.75 | 0.0 (0.0%) | 0 |
| 30 May 2005 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 418.75 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 418.75 | 0.0 (0.0%) | 0 |
| 26 May 2005 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 418.75 | +0.171 (+1.03%) | 914 |
| 25 May 2005 | USD | 16.5793 | 16.5793 | 16.5793 | 16.5793 | 414.4825 | 0.0 (0.0%) | 0 |
| 24 May 2005 | USD | 16.5793 | 16.5976 | 16.45 | 16.5793 | 414.4825 | +0.279 (+1.71%) | 69,186 |
| 23 May 2005 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 407.5 | 0.0 (0.0%) | 0 |
| 20 May 2005 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 407.5 | 0.0 (0.0%) | 0 |
| 19 May 2005 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 407.5 | +0.387 (+2.43%) | 1,137 |
| 18 May 2005 | USD | 15.9126 | 15.9126 | 15.9126 | 15.9126 | 397.815 | 0.0 (0.0%) | 0 |
| 17 May 2005 | USD | 15.9126 | 15.9126 | 15.9126 | 15.9126 | 397.815 | 0.0 (0.0%) | 0 |
| 16 May 2005 | USD | 15.9126 | 15.9126 | 15.9126 | 15.9126 | 397.815 | -0.034 (-0.21%) | 600 |
| 13 May 2005 | USD | 15.9461 | 16.1 | 15.9461 | 15.9461 | 398.6525 | +0.032 (+0.20%) | 1,100 |
| 12 May 2005 | USD | 15.9146 | 16 | 15.8958 | 15.9146 | 397.865 | -0.085 (-0.53%) | 51,660 |
| 11 May 2005 | USD | 16 | 16.0847 | 15.9906 | 16 | 400 | +0.29 (+1.85%) | 81,846 |
| 10 May 2005 | USD | 15.71 | 16 | 15.71 | 15.71 | 392.75 | -0.54 (-3.32%) | 24,352 |
| 9 May 2005 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 406.25 | +0.11 (+0.68%) | 203 |
| 6 May 2005 | USD | 16.1403 | 16.1498 | 16 | 16.1403 | 403.5075 | +0.096 (+0.60%) | 6,129 |
| 5 May 2005 | USD | 16.0445 | 16.0901 | 15.95 | 16.0445 | 401.1125 | +0.005 (+0.03%) | 10,738 |
| 4 May 2005 | USD | 16.0396 | 16.0396 | 16.0396 | 16.0396 | 400.99 | +0.14 (+0.88%) | 0 |
| 3 May 2005 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 397.5 | -0.1 (-0.63%) | 113 |
| 2 May 2005 | USD | 16 | 16 | 16 | 16 | 400 | -0.1 (-0.62%) | 165 |
