| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | USD | 16.9744 | 17.0943 | 16.9444 | 17.0244 | 13.7183 | +0.02 (+0.12%) | 144,054 |
| 27 Jun 2005 | USD | 16.9244 | 17.4142 | 16.5745 | 17.0044 | 13.7022 | +0.05 (+0.29%) | 168,971 |
| 24 Jun 2005 | USD | 17.2543 | 17.7041 | 16.9544 | 16.9544 | 13.6619 | -0.34 (-1.97%) | 228,711 |
| 23 Jun 2005 | USD | 16.9944 | 17.3642 | 16.9944 | 17.2943 | 13.9358 | +0.29 (+1.70%) | 75,091 |
| 22 Jun 2005 | USD | 17.0943 | 17.954 | 16.9944 | 17.0044 | 13.7022 | -0.09 (-0.53%) | 75,642 |
| 21 Jun 2005 | USD | 17.0344 | 17.0943 | 16.9344 | 17.0943 | 13.7746 | +0.08 (+0.47%) | 150,306 |
| 20 Jun 2005 | USD | 17.8441 | 17.8441 | 16.8744 | 17.0144 | 13.7102 | -0.77 (-4.33%) | 202,465 |
| 17 Jun 2005 | USD | 17.8941 | 17.9041 | 17.6741 | 17.7841 | 14.3305 | -0.06 (-0.34%) | 136,130 |
| 16 Jun 2005 | USD | 17.4242 | 17.8641 | 17.3243 | 17.8441 | 14.3788 | +0.31 (+1.77%) | 291,582 |
| 15 Jun 2005 | USD | 17.7241 | 17.7241 | 17.4242 | 17.5342 | 14.1291 | +0.04 (+0.23%) | 129,177 |
| 14 Jun 2005 | USD | 17.5942 | 17.5942 | 17.4542 | 17.4942 | 14.0969 | -0.25 (-1.41%) | 69,846 |
| 13 Jun 2005 | USD | 17.2243 | 17.8941 | 17.2243 | 17.7441 | 14.2982 | +0.54 (+3.14%) | 273,380 |
| 10 Jun 2005 | USD | 17.4742 | 17.4742 | 17.0843 | 17.2043 | 13.8633 | -0.29 (-1.66%) | 78,765 |
| 9 Jun 2005 | USD | 17.4442 | 17.5142 | 17.3842 | 17.4942 | 14.0969 | +0.01 (+0.06%) | 73,207 |
| 8 Jun 2005 | USD | 17.4942 | 17.5442 | 17.3942 | 17.4842 | 14.0888 | -0.01 (-0.06%) | 235,958 |
| 7 Jun 2005 | USD | 17.4742 | 17.5942 | 17.4442 | 17.4942 | 14.0969 | -0.09 (-0.51%) | 88,016 |
| 6 Jun 2005 | USD | 17.5942 | 17.8441 | 17.4642 | 17.5842 | 14.1694 | -0.14 (-0.79%) | 55,381 |
| 3 Jun 2005 | USD | 17.5442 | 17.7441 | 17.3842 | 17.7241 | 14.2821 | +0.23 (+1.31%) | 191,436 |
| 2 Jun 2005 | USD | 17.5142 | 17.7941 | 17.4642 | 17.4942 | 14.0969 | -0.1 (-0.57%) | 145,232 |
| 1 Jun 2005 | USD | 17.5442 | 17.6142 | 17.4342 | 17.5942 | 14.1774 | +0.01 (+0.06%) | 155,277 |
| 31 May 2005 | USD | 17.5442 | 17.6541 | 17.4742 | 17.5842 | 14.1694 | +0.03 (+0.17%) | 172,774 |
| 30 May 2005 | USD | 17.5542 | 17.5542 | 17.5542 | 17.5542 | 14.1452 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 17.7141 | 17.7141 | 17.5442 | 17.5542 | 14.1452 | -0.16 (-0.90%) | 57,148 |
| 26 May 2005 | USD | 17.4942 | 17.994 | 17.4942 | 17.7141 | 14.2741 | +0.12 (+0.68%) | 58,529 |
| 25 May 2005 | USD | 17.4842 | 17.7941 | 17.4842 | 17.5942 | 14.1774 | -0.4 (-2.22%) | 70,005 |
| 24 May 2005 | USD | 17.8141 | 17.994 | 17.8141 | 17.994 | 14.4996 | 0.0 (0.0%) | 46,003 |
| 23 May 2005 | USD | 18.094 | 18.094 | 17.6042 | 17.994 | 14.4996 | -0.08 (-0.44%) | 50,137 |
| 20 May 2005 | USD | 18.144 | 18.144 | 17.7141 | 18.074 | 14.5641 | -0.11 (-0.60%) | 100,553 |
| 19 May 2005 | USD | 17.994 | 18.3339 | 17.984 | 18.184 | 14.6527 | +0.24 (+1.34%) | 548,887 |
| 18 May 2005 | USD | 17.4542 | 18.144 | 17.4542 | 17.9441 | 14.4594 | +0.45 (+2.57%) | 465,055 |
