| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | USD | 15.25 | 15.31 | 15.1 | 15.2 | 15.2 | +0.03 (+0.20%) | 28,100 |
| 16 Jun 2005 | USD | 15.12 | 15.24 | 15.1 | 15.17 | 15.17 | +0.02 (+0.13%) | 38,600 |
| 15 Jun 2005 | USD | 15.05 | 15.23 | 15.01 | 15.15 | 15.15 | +0.15 (+1%) | 24,600 |
| 14 Jun 2005 | USD | 15.05 | 15.1 | 14.91 | 15 | 15 | -0.05 (-0.33%) | 48,900 |
| 13 Jun 2005 | USD | 15 | 15.18 | 14.9 | 15.05 | 15.05 | -0.15 (-0.99%) | 598,100 |
| 10 Jun 2005 | USD | 15.19 | 15.24 | 15.134 | 15.2 | 15.2 | +0.05 (+0.33%) | 36,700 |
| 9 Jun 2005 | USD | 15.15 | 15.23 | 15.05 | 15.15 | 15.15 | +0.07 (+0.46%) | 40,500 |
| 8 Jun 2005 | USD | 15 | 15.2 | 14.92 | 15.08 | 15.08 | +0.07 (+0.47%) | 26,400 |
| 7 Jun 2005 | USD | 15.14 | 15.2 | 15.01 | 15.01 | 15.01 | -0.09 (-0.60%) | 27,300 |
| 6 Jun 2005 | USD | 15.15 | 15.16 | 14.95 | 15.1 | 15.1 | +0.1 (+0.67%) | 35,800 |
| 3 Jun 2005 | USD | 15.18 | 15.18 | 14.9 | 15 | 15 | -0.061 (-0.41%) | 48,100 |
| 2 Jun 2005 | USD | 15.1 | 15.18 | 14.95 | 15.061 | 15.061 | +0.011 (+0.07%) | 33,000 |
| 1 Jun 2005 | USD | 15.18 | 15.19 | 14.85 | 15.05 | 15.05 | -0.05 (-0.33%) | 28,200 |
| 31 May 2005 | USD | 15.15 | 15.19 | 15 | 15.1 | 15.1 | -0.03 (-0.20%) | 24,600 |
| 30 May 2005 | USD | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 15.1 | 15.15 | 15 | 15.13 | 15.13 | +0.08 (+0.53%) | 15,600 |
| 26 May 2005 | USD | 15.1 | 15.14 | 14.87 | 15.05 | 15.05 | -0.05 (-0.33%) | 25,700 |
| 25 May 2005 | USD | 14.95 | 15.1 | 14.85 | 15.1 | 15.1 | +0.15 (+1.00%) | 13,600 |
| 24 May 2005 | USD | 14.94 | 15.07 | 14.93 | 14.95 | 14.95 | +0.02 (+0.13%) | 36,000 |
| 23 May 2005 | USD | 14.95 | 15.05 | 14.85 | 14.93 | 14.93 | -0.07 (-0.47%) | 32,300 |
| 20 May 2005 | USD | 14.93 | 15.04 | 14.93 | 15 | 15 | +0.01 (+0.07%) | 14,100 |
| 19 May 2005 | USD | 14.75 | 15.1 | 14.75 | 14.99 | 14.99 | +0.19 (+1.28%) | 42,700 |
| 18 May 2005 | USD | 14.8 | 14.92 | 14.75 | 14.8 | 14.8 | +0.05 (+0.34%) | 22,100 |
| 17 May 2005 | USD | 14.8 | 14.9 | 14.75 | 14.75 | 14.75 | -0.13 (-0.87%) | 22,500 |
| 16 May 2005 | USD | 14.95 | 15.1 | 14.75 | 14.88 | 14.88 | -0.06 (-0.40%) | 30,100 |
| 13 May 2005 | USD | 14.9 | 14.94 | 14.8 | 14.94 | 14.94 | +0.04 (+0.27%) | 16,600 |
| 12 May 2005 | USD | 14.9 | 14.95 | 14.88 | 14.9 | 14.9 | +0.03 (+0.20%) | 29,700 |
| 11 May 2005 | USD | 14.8 | 14.9 | 14.8 | 14.87 | 14.87 | +0.12 (+0.81%) | 28,700 |
| 10 May 2005 | USD | 14.95 | 14.98 | 14.7 | 14.75 | 14.75 | -0.2 (-1.34%) | 21,900 |
| 9 May 2005 | USD | 14.99 | 15.15 | 14.95 | 14.95 | 14.95 | 0.0 (0.0%) | 22,800 |
