| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | USD | 14.75 | 14.81 | 14.72 | 14.752 | 14.752 | -0.048 (-0.32%) | 6,000 |
| 21 Jun 2005 | USD | 14.7 | 14.8 | 14.6 | 14.8 | 14.8 | +0.04 (+0.27%) | 25,000 |
| 20 Jun 2005 | USD | 14.7 | 14.76 | 14.65 | 14.76 | 14.76 | +0.1 (+0.68%) | 4,800 |
| 17 Jun 2005 | USD | 14.6 | 14.66 | 14.59 | 14.66 | 14.66 | +0.11 (+0.76%) | 6,200 |
| 16 Jun 2005 | USD | 14.54 | 14.69 | 14.54 | 14.55 | 14.55 | +0.02 (+0.14%) | 5,400 |
| 15 Jun 2005 | USD | 14.43 | 14.53 | 14.31 | 14.53 | 14.53 | +0.12 (+0.83%) | 20,000 |
| 14 Jun 2005 | USD | 14.42 | 14.44 | 14.38 | 14.41 | 14.41 | +0.06 (+0.42%) | 8,100 |
| 13 Jun 2005 | USD | 14.65 | 14.67 | 14.35 | 14.35 | 14.35 | -0.25 (-1.71%) | 30,600 |
| 10 Jun 2005 | USD | 14.7 | 14.7 | 14.52 | 14.6 | 14.6 | -0.06 (-0.41%) | 10,000 |
| 9 Jun 2005 | USD | 14.8 | 14.8 | 14.6 | 14.66 | 14.66 | -0.14 (-0.95%) | 13,800 |
| 8 Jun 2005 | USD | 14.7 | 14.85 | 14.66 | 14.8 | 14.8 | -0.05 (-0.34%) | 21,700 |
| 7 Jun 2005 | USD | 14.7 | 14.99 | 14.7 | 14.85 | 14.85 | +0.2 (+1.37%) | 17,800 |
| 6 Jun 2005 | USD | 14.6 | 14.75 | 14.5108 | 14.65 | 14.65 | +0.01 (+0.07%) | 21,600 |
| 3 Jun 2005 | USD | 14.6 | 14.64 | 14.5 | 14.64 | 14.64 | +0.14 (+0.97%) | 16,500 |
| 2 Jun 2005 | USD | 14.5 | 14.57 | 14.49 | 14.5 | 14.5 | -0.02 (-0.14%) | 14,300 |
| 1 Jun 2005 | USD | 14.35 | 14.52 | 14.31 | 14.52 | 14.52 | +0.2 (+1.40%) | 20,200 |
| 31 May 2005 | USD | 14.28 | 14.32 | 14.26 | 14.32 | 14.32 | -0.01 (-0.07%) | 3,000 |
| 30 May 2005 | USD | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 14.3 | 14.34 | 14.25 | 14.33 | 14.33 | +0.11 (+0.77%) | 13,900 |
| 26 May 2005 | USD | 14.22 | 14.35 | 14.19 | 14.22 | 14.22 | +0.05 (+0.35%) | 17,700 |
| 25 May 2005 | USD | 14.35 | 14.35 | 14.17 | 14.17 | 14.17 | -0.11 (-0.77%) | 21,500 |
| 24 May 2005 | USD | 14.3 | 14.35 | 14.27 | 14.28 | 14.28 | -0.02 (-0.14%) | 11,600 |
| 23 May 2005 | USD | 14.31 | 14.31 | 14.17 | 14.3 | 14.3 | +0.05 (+0.35%) | 10,600 |
| 20 May 2005 | USD | 14.34 | 14.34 | 14.24 | 14.25 | 14.25 | -0.01 (-0.07%) | 3,500 |
| 19 May 2005 | USD | 14.34 | 14.36 | 14.2 | 14.26 | 14.26 | -0.01 (-0.07%) | 17,300 |
| 18 May 2005 | USD | 14.24 | 14.33 | 14.239 | 14.27 | 14.27 | -0.05 (-0.35%) | 11,600 |
| 17 May 2005 | USD | 14.19 | 14.34 | 14.1 | 14.32 | 14.32 | +0.07 (+0.49%) | 13,900 |
| 16 May 2005 | USD | 14.3 | 14.35 | 14.15 | 14.25 | 14.25 | +0.05 (+0.35%) | 10,300 |
| 13 May 2005 | USD | 14.22 | 14.22 | 14.15 | 14.2 | 14.2 | 0.0 (0.0%) | 6,200 |
| 12 May 2005 | USD | 14.21 | 14.28 | 14.18 | 14.2 | 14.2 | -0.05 (-0.35%) | 6,800 |
