| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2005 | USD | 13.64 | 13.64 | 13.56 | 13.63 | 13.63 | +0.03 (+0.22%) | 2,200 |
| 20 Jun 2005 | USD | 13.63 | 13.64 | 13.3 | 13.6 | 13.6 | +0.05 (+0.37%) | 8,000 |
| 17 Jun 2005 | USD | 13.65 | 13.65 | 13.5 | 13.55 | 13.55 | -0.09 (-0.66%) | 3,200 |
| 16 Jun 2005 | USD | 13.71 | 13.72 | 13.41 | 13.64 | 13.64 | -0.06 (-0.44%) | 3,900 |
| 15 Jun 2005 | USD | 13.74 | 13.74 | 13.69 | 13.7 | 13.7 | +0.01 (+0.07%) | 700 |
| 14 Jun 2005 | USD | 13.56 | 13.69 | 13.56 | 13.69 | 13.69 | -0.01 (-0.07%) | 1,100 |
| 13 Jun 2005 | USD | 13.76 | 13.8 | 13.66 | 13.7 | 13.7 | -0.01 (-0.07%) | 6,800 |
| 10 Jun 2005 | USD | 13.62 | 13.85 | 13.62 | 13.71 | 13.71 | 0.0 (0.0%) | 5,200 |
| 9 Jun 2005 | USD | 13.78 | 13.8 | 13.63 | 13.71 | 13.71 | -0.04 (-0.29%) | 4,600 |
| 8 Jun 2005 | USD | 13.75 | 14 | 13.6 | 13.75 | 13.75 | +0.03 (+0.22%) | 14,200 |
| 7 Jun 2005 | USD | 13.69 | 13.85 | 13.68 | 13.72 | 13.72 | +0.08 (+0.59%) | 9,900 |
| 6 Jun 2005 | USD | 13.73 | 13.74 | 13.5464 | 13.64 | 13.64 | -0.08 (-0.58%) | 5,600 |
| 3 Jun 2005 | USD | 13.75 | 13.75 | 13.65 | 13.72 | 13.72 | +0.03 (+0.22%) | 2,600 |
| 2 Jun 2005 | USD | 13.81 | 13.81 | 13.51 | 13.69 | 13.69 | -0.21 (-1.51%) | 5,600 |
| 1 Jun 2005 | USD | 14 | 14 | 13.7 | 13.9 | 13.9 | 0.0 (0.0%) | 5,000 |
| 31 May 2005 | USD | 13.9 | 13.9 | 13.8 | 13.9 | 13.9 | -0.12 (-0.86%) | 1,600 |
| 30 May 2005 | USD | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 14 | 14.02 | 14 | 14.02 | 14.02 | +0.01 (+0.07%) | 2,300 |
| 26 May 2005 | USD | 14.04 | 14.04 | 14 | 14.01 | 14.01 | +0.02 (+0.14%) | 3,100 |
| 25 May 2005 | USD | 13.99 | 13.99 | 13.95 | 13.99 | 13.99 | -0.03 (-0.21%) | 8,400 |
| 24 May 2005 | USD | 14 | 14.04 | 13.9 | 14.02 | 14.02 | -0.015 (-0.11%) | 3,400 |
| 23 May 2005 | USD | 14.08 | 14.1 | 14 | 14.035 | 14.035 | -0.005 (-0.04%) | 15,200 |
| 20 May 2005 | USD | 14.03 | 14.04 | 14.03 | 14.04 | 14.04 | -0.185 (-1.30%) | 1,500 |
| 19 May 2005 | USD | 14.15 | 14.45 | 14 | 14.2247 | 14.2247 | +0.195 (+1.39%) | 8,000 |
| 18 May 2005 | USD | 14.01 | 14.3 | 14.01 | 14.03 | 14.03 | +0.02 (+0.14%) | 8,300 |
| 17 May 2005 | USD | 14.15 | 14.2 | 13.99 | 14.01 | 14.01 | -0.24 (-1.68%) | 14,700 |
| 16 May 2005 | USD | 14.4 | 14.4 | 14.25 | 14.25 | 14.25 | -0.2 (-1.38%) | 1,900 |
| 13 May 2005 | USD | 14.42 | 14.45 | 14.4 | 14.45 | 14.45 | -0.05 (-0.34%) | 5,300 |
| 12 May 2005 | USD | 14.52 | 14.52 | 14.44 | 14.5 | 14.5 | +0.01 (+0.07%) | 1,500 |
| 11 May 2005 | USD | 14.35 | 14.49 | 14.35 | 14.49 | 14.49 | +0.08 (+0.56%) | 2,000 |
