| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 14.85 | 14.96 | 14.8 | 14.9 | 14.9 | +0.08 (+0.54%) | 76,300 |
| 28 Jun 2005 | USD | 14.9 | 14.96 | 14.82 | 14.82 | 14.82 | -0.04 (-0.27%) | 60,400 |
| 27 Jun 2005 | USD | 14.9 | 14.94 | 14.86 | 14.86 | 14.86 | -0.06 (-0.40%) | 60,900 |
| 24 Jun 2005 | USD | 14.89 | 14.93 | 14.86 | 14.92 | 14.92 | +0.06 (+0.40%) | 36,800 |
| 23 Jun 2005 | USD | 14.82 | 14.89 | 14.8 | 14.86 | 14.86 | +0.04 (+0.27%) | 60,900 |
| 22 Jun 2005 | USD | 14.78 | 14.85 | 14.76 | 14.82 | 14.82 | +0.07 (+0.47%) | 51,900 |
| 21 Jun 2005 | USD | 14.8 | 14.8 | 14.72 | 14.75 | 14.75 | +0.03 (+0.20%) | 36,100 |
| 20 Jun 2005 | USD | 14.7 | 14.77 | 14.69 | 14.72 | 14.72 | +0.04 (+0.27%) | 40,000 |
| 17 Jun 2005 | USD | 14.75 | 14.77 | 14.67 | 14.68 | 14.68 | -0.07 (-0.47%) | 87,100 |
| 16 Jun 2005 | USD | 14.7 | 14.77 | 14.7 | 14.75 | 14.75 | +0.04 (+0.27%) | 66,100 |
| 15 Jun 2005 | USD | 14.72 | 14.87 | 14.71 | 14.71 | 14.71 | -0.05 (-0.34%) | 53,500 |
| 14 Jun 2005 | USD | 14.77 | 14.84 | 14.74 | 14.76 | 14.76 | -0.01 (-0.07%) | 65,900 |
| 13 Jun 2005 | USD | 14.9 | 14.9 | 14.74 | 14.77 | 14.77 | -0.14 (-0.94%) | 73,800 |
| 10 Jun 2005 | USD | 14.85 | 14.94 | 14.85 | 14.91 | 14.91 | +0.01 (+0.07%) | 82,700 |
| 9 Jun 2005 | USD | 14.85 | 14.94 | 14.83 | 14.9 | 14.9 | +0.05 (+0.34%) | 66,000 |
| 8 Jun 2005 | USD | 14.82 | 14.93 | 14.82 | 14.85 | 14.85 | 0.0 (0.0%) | 40,700 |
| 7 Jun 2005 | USD | 14.84 | 14.95 | 14.84 | 14.85 | 14.85 | +0.07 (+0.47%) | 63,400 |
| 6 Jun 2005 | USD | 14.77 | 14.84 | 14.72 | 14.78 | 14.78 | +0.01 (+0.07%) | 53,800 |
| 3 Jun 2005 | USD | 14.85 | 14.87 | 14.76 | 14.77 | 14.77 | -0.01 (-0.07%) | 99,300 |
| 2 Jun 2005 | USD | 14.7 | 14.78 | 14.7 | 14.78 | 14.78 | +0.09 (+0.61%) | 65,300 |
| 1 Jun 2005 | USD | 14.69 | 14.75 | 14.63 | 14.69 | 14.69 | +0.02 (+0.14%) | 74,400 |
| 31 May 2005 | USD | 14.62 | 14.67 | 14.62 | 14.67 | 14.67 | +0.06 (+0.41%) | 54,900 |
| 30 May 2005 | USD | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 14.6 | 14.62 | 14.56 | 14.61 | 14.61 | +0.05 (+0.34%) | 18,900 |
| 26 May 2005 | USD | 14.56 | 14.61 | 14.55 | 14.56 | 14.56 | 0.0 (0.0%) | 43,100 |
| 25 May 2005 | USD | 14.56 | 14.58 | 14.52 | 14.56 | 14.56 | +0.04 (+0.28%) | 57,300 |
| 24 May 2005 | USD | 14.5 | 14.55 | 14.49 | 14.52 | 14.52 | +0.03 (+0.21%) | 59,000 |
| 23 May 2005 | USD | 14.48 | 14.54 | 14.44 | 14.49 | 14.49 | +0.02 (+0.14%) | 63,100 |
| 20 May 2005 | USD | 14.48 | 14.49 | 14.42 | 14.47 | 14.47 | -0.01 (-0.07%) | 62,200 |
| 19 May 2005 | USD | 14.39 | 14.51 | 14.38 | 14.48 | 14.48 | 0.0 (0.0%) | 80,900 |
