| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | USD | 17 | 17.2 | 16.85 | 17.11 | 17.11 | +0.03 (+0.18%) | 56,100 |
| 15 Jun 2005 | USD | 17.15 | 17.15 | 16.8 | 17.08 | 17.08 | -0.12 (-0.70%) | 58,100 |
| 14 Jun 2005 | USD | 16.9 | 17.2 | 16.66 | 17.2 | 17.2 | +0.22 (+1.30%) | 53,200 |
| 13 Jun 2005 | USD | 17.1 | 17.1 | 16.83 | 16.98 | 16.98 | -0.23 (-1.34%) | 183,800 |
| 10 Jun 2005 | USD | 17.3 | 17.3 | 17.02 | 17.21 | 17.21 | -0.07 (-0.41%) | 50,300 |
| 9 Jun 2005 | USD | 17.3 | 17.35 | 17.15 | 17.28 | 17.28 | +0.11 (+0.64%) | 91,600 |
| 8 Jun 2005 | USD | 17.3 | 17.42 | 17.05 | 17.17 | 17.17 | -0.13 (-0.75%) | 89,800 |
| 7 Jun 2005 | USD | 17.43 | 17.45 | 17.29 | 17.3 | 17.3 | -0.13 (-0.75%) | 25,400 |
| 6 Jun 2005 | USD | 17.3 | 17.43 | 17.3 | 17.43 | 17.43 | +0.13 (+0.75%) | 37,400 |
| 3 Jun 2005 | USD | 17.43 | 17.43 | 17.3 | 17.3 | 17.3 | -0.11 (-0.63%) | 74,700 |
| 2 Jun 2005 | USD | 17.25 | 17.42 | 17.15 | 17.41 | 17.41 | +0.17 (+0.99%) | 195,000 |
| 1 Jun 2005 | USD | 17.27 | 17.27 | 17 | 17.24 | 17.24 | -0.14 (-0.81%) | 100,200 |
| 31 May 2005 | USD | 17.2 | 17.38 | 17.19 | 17.38 | 17.38 | +0.18 (+1.05%) | 152,100 |
| 30 May 2005 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 17.15 | 17.43 | 17.1 | 17.2 | 17.2 | 0.0 (0.0%) | 79,400 |
| 26 May 2005 | USD | 17.11 | 17.2 | 17.05 | 17.2 | 17.2 | +0.09 (+0.53%) | 54,300 |
| 25 May 2005 | USD | 17.15 | 17.27 | 17.08 | 17.11 | 17.11 | -0.04 (-0.23%) | 57,400 |
| 24 May 2005 | USD | 17.2 | 17.23 | 17.1 | 17.15 | 17.15 | -0.18 (-1.04%) | 50,700 |
| 23 May 2005 | USD | 17.15 | 17.36 | 17.125 | 17.33 | 17.33 | +0.23 (+1.35%) | 146,100 |
| 20 May 2005 | USD | 16.88 | 17.3 | 16.85 | 17.1 | 17.1 | +0.27 (+1.60%) | 234,900 |
| 19 May 2005 | USD | 16.9 | 16.92 | 16.78 | 16.83 | 16.83 | -0.02 (-0.12%) | 10,000 |
| 18 May 2005 | USD | 17 | 17 | 16.75 | 16.85 | 16.85 | -0.12 (-0.71%) | 47,200 |
| 17 May 2005 | USD | 16.7 | 17 | 16.52 | 16.97 | 16.97 | +0.33 (+1.98%) | 108,100 |
| 16 May 2005 | USD | 16.5 | 16.64 | 16.45 | 16.64 | 16.64 | +0.25 (+1.53%) | 130,000 |
| 13 May 2005 | USD | 16.5 | 16.5 | 16.3 | 16.39 | 16.39 | -0.06 (-0.36%) | 182,000 |
| 12 May 2005 | USD | 16.6 | 16.7 | 16.4 | 16.45 | 16.45 | -0.08 (-0.48%) | 151,800 |
| 11 May 2005 | USD | 16.3 | 16.55 | 16.275 | 16.53 | 16.53 | +0.31 (+1.91%) | 81,800 |
| 10 May 2005 | USD | 16.17 | 16.23 | 16 | 16.22 | 16.22 | +0.05 (+0.31%) | 142,300 |
| 9 May 2005 | USD | 16.25 | 16.25 | 16.11 | 16.17 | 16.17 | -0.13 (-0.80%) | 157,800 |
| 6 May 2005 | USD | 16.75 | 16.8 | 16.25 | 16.3 | 16.3 | -0.38 (-2.28%) | 191,900 |
