| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | USD | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 12.8 | 13 | 12.8 | 12.99 | 12.99 | +0.14 (+1.09%) | 15,000 |
| 26 May 2005 | USD | 12.84 | 12.85 | 12.76 | 12.85 | 12.85 | +0.05 (+0.39%) | 24,200 |
| 25 May 2005 | USD | 12.87 | 12.87 | 12.74 | 12.8 | 12.8 | -0.1 (-0.78%) | 21,400 |
| 24 May 2005 | USD | 12.82 | 12.94 | 12.79 | 12.9 | 12.9 | +0.1 (+0.78%) | 29,000 |
| 23 May 2005 | USD | 12.94 | 12.94 | 12.8 | 12.8 | 12.8 | -0.07 (-0.54%) | 16,900 |
| 20 May 2005 | USD | 12.98 | 12.98 | 12.76 | 12.87 | 12.87 | -0.07 (-0.54%) | 15,800 |
| 19 May 2005 | USD | 12.88 | 12.95 | 12.84 | 12.94 | 12.94 | +0.1 (+0.78%) | 26,100 |
| 18 May 2005 | USD | 12.65 | 12.84 | 12.63 | 12.84 | 12.84 | +0.12 (+0.94%) | 68,400 |
| 17 May 2005 | USD | 12.83 | 12.83 | 12.64 | 12.72 | 12.72 | -0.08 (-0.63%) | 14,600 |
| 16 May 2005 | USD | 12.79 | 12.83 | 12.68 | 12.8 | 12.8 | +0.04 (+0.31%) | 14,800 |
| 13 May 2005 | USD | 12.84 | 12.86 | 12.7 | 12.76 | 12.76 | -0.06 (-0.47%) | 32,200 |
| 12 May 2005 | USD | 13.04 | 13.04 | 12.8 | 12.82 | 12.82 | -0.24 (-1.84%) | 29,600 |
| 11 May 2005 | USD | 12.86 | 13.06 | 12.86 | 13.06 | 13.06 | 0.0 (0.0%) | 27,600 |
| 10 May 2005 | USD | 13.2 | 13.2 | 13 | 13.06 | 13.06 | -0.13 (-0.99%) | 23,600 |
| 9 May 2005 | USD | 13.22 | 13.22 | 13.1 | 13.19 | 13.19 | +0.02 (+0.15%) | 32,400 |
| 6 May 2005 | USD | 13.25 | 13.25 | 13.03 | 13.17 | 13.17 | -0.07 (-0.53%) | 22,200 |
| 5 May 2005 | USD | 13.24 | 13.25 | 13.13 | 13.24 | 13.24 | +0.08 (+0.61%) | 28,200 |
| 4 May 2005 | USD | 12.99 | 13.16 | 12.94 | 13.16 | 13.16 | +0.24 (+1.86%) | 15,100 |
| 3 May 2005 | USD | 13.02 | 13.02 | 12.92 | 12.92 | 12.92 | -0.09 (-0.69%) | 23,300 |
| 2 May 2005 | USD | 13.05 | 13.07 | 12.97 | 13.01 | 13.01 | +0.01 (+0.08%) | 10,700 |
| 29 Apr 2005 | USD | 12.98 | 13 | 12.86 | 13 | 13 | +0.11 (+0.85%) | 25,500 |
| 28 Apr 2005 | USD | 12.97 | 13.02 | 12.85 | 12.89 | 12.89 | -0.04 (-0.31%) | 25,200 |
| 27 Apr 2005 | USD | 13 | 13 | 12.85 | 12.93 | 12.93 | -0.07 (-0.54%) | 41,500 |
| 26 Apr 2005 | USD | 13.08 | 13.1 | 13 | 13 | 13 | -0.03 (-0.23%) | 17,500 |
| 25 Apr 2005 | USD | 13.1 | 13.11 | 12.96 | 13.03 | 13.03 | +0.12 (+0.93%) | 24,600 |
| 22 Apr 2005 | USD | 13.04 | 13.05 | 12.91 | 12.91 | 12.91 | -0.13 (-1.00%) | 20,400 |
| 21 Apr 2005 | USD | 12.75 | 13.04 | 12.75 | 13.04 | 13.04 | +0.36 (+2.84%) | 14,700 |
| 20 Apr 2005 | USD | 12.94 | 12.94 | 12.63 | 12.68 | 12.68 | -0.16 (-1.25%) | 17,200 |
| 19 Apr 2005 | USD | 12.77 | 12.84 | 12.75 | 12.84 | 12.84 | +0.16 (+1.26%) | 34,400 |
