| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | USD | 15.83 | 15.83 | 15.31 | 15.55 | 15.55 | -0.26 (-1.64%) | 20,340 |
| 30 Jun 2005 | USD | 15.48 | 15.81 | 15.42 | 15.81 | 15.81 | +0.25 (+1.61%) | 22,386 |
| 29 Jun 2005 | USD | 15.38 | 15.75 | 15.38 | 15.56 | 15.56 | +0.24 (+1.57%) | 25,750 |
| 28 Jun 2005 | USD | 15.25 | 15.502 | 15.2 | 15.32 | 15.32 | -0.01 (-0.07%) | 39,723 |
| 27 Jun 2005 | USD | 15.23 | 15.35 | 15.02 | 15.33 | 15.33 | -0.18 (-1.16%) | 40,238 |
| 24 Jun 2005 | USD | 15.54 | 15.6 | 15.251 | 15.51 | 15.51 | -0.15 (-0.96%) | 29,386 |
| 23 Jun 2005 | USD | 15.7 | 15.7 | 15.258 | 15.66 | 15.66 | +0.02 (+0.13%) | 22,042 |
| 22 Jun 2005 | USD | 15.5 | 15.7 | 15.38 | 15.64 | 15.64 | +0.31 (+2.02%) | 14,089 |
| 21 Jun 2005 | USD | 15.64 | 15.64 | 15.25 | 15.33 | 15.33 | -0.31 (-1.98%) | 75,163 |
| 20 Jun 2005 | USD | 15.96 | 15.97 | 15.35 | 15.64 | 15.64 | -0.27 (-1.70%) | 39,375 |
| 17 Jun 2005 | USD | 15.9 | 15.94 | 15.756 | 15.91 | 15.91 | +0.164 (+1.04%) | 18,070 |
| 16 Jun 2005 | USD | 15.5 | 15.89 | 15.4 | 15.746 | 15.746 | +0.056 (+0.36%) | 32,085 |
| 15 Jun 2005 | USD | 15.51 | 15.69 | 15.398 | 15.69 | 15.69 | +0.24 (+1.55%) | 26,317 |
| 14 Jun 2005 | USD | 15.3 | 15.62 | 15.08 | 15.45 | 15.45 | +0.19 (+1.25%) | 78,602 |
| 13 Jun 2005 | USD | 15.38 | 15.59 | 15 | 15.26 | 15.26 | -0.1 (-0.65%) | 45,606 |
| 10 Jun 2005 | USD | 14.95 | 15.53 | 14.81 | 15.36 | 15.36 | +0.42 (+2.81%) | 159,008 |
| 9 Jun 2005 | USD | 14.78 | 14.94 | 14.57 | 14.94 | 14.94 | +0.16 (+1.08%) | 37,314 |
| 8 Jun 2005 | USD | 14.84 | 14.99 | 14.686 | 14.78 | 14.78 | +0.23 (+1.58%) | 30,497 |
| 7 Jun 2005 | USD | 14.54 | 14.8 | 14.5 | 14.55 | 14.55 | +0.05 (+0.34%) | 32,396 |
| 6 Jun 2005 | USD | 15.31 | 15.31 | 14.4004 | 14.5 | 14.5 | -0.54 (-3.59%) | 62,476 |
| 3 Jun 2005 | USD | 14.74 | 15.14 | 14.74 | 15.04 | 15.04 | +0.19 (+1.28%) | 24,385 |
| 2 Jun 2005 | USD | 14.71 | 15.23 | 14.62 | 14.85 | 14.85 | +0.14 (+0.95%) | 56,040 |
| 1 Jun 2005 | USD | 15 | 15.09 | 14.6101 | 14.71 | 14.71 | -0.15 (-1.01%) | 104,539 |
| 31 May 2005 | USD | 14.4 | 15 | 14.2 | 14.86 | 14.86 | +0.74 (+5.24%) | 88,984 |
| 30 May 2005 | USD | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 13.77 | 14.26 | 13.77 | 14.12 | 14.12 | +0.34 (+2.47%) | 72,406 |
| 26 May 2005 | USD | 13.9 | 13.95 | 13.6 | 13.78 | 13.78 | +0.07 (+0.51%) | 53,215 |
| 25 May 2005 | USD | 13.7 | 13.95 | 13.66 | 13.71 | 13.71 | +0.03 (+0.22%) | 60,227 |
| 24 May 2005 | USD | 13.5 | 13.7 | 13.5 | 13.68 | 13.68 | +0.18 (+1.33%) | 37,749 |
| 23 May 2005 | USD | 13.29 | 13.66 | 13.26 | 13.5 | 13.5 | +0.27 (+2.04%) | 85,875 |
