| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 12.14 | 12.23 | 12.02 | 12.02 | 12.02 | -0.22 (-1.80%) | 61,200 |
| 22 Jun 2005 | USD | 12.24 | 12.27 | 12.18 | 12.24 | 12.24 | +0.06 (+0.49%) | 28,500 |
| 21 Jun 2005 | USD | 12.13 | 12.18 | 12.08 | 12.18 | 12.18 | +0.02 (+0.16%) | 55,100 |
| 20 Jun 2005 | USD | 12.16 | 12.19 | 12.02 | 12.16 | 12.16 | -0.13 (-1.06%) | 199,400 |
| 17 Jun 2005 | USD | 12.31 | 12.32 | 12.24 | 12.29 | 12.29 | +0.1 (+0.82%) | 55,700 |
| 16 Jun 2005 | USD | 12.22 | 12.27 | 12.17 | 12.19 | 12.19 | -0.05 (-0.41%) | 68,900 |
| 15 Jun 2005 | USD | 12.13 | 12.24 | 12.13 | 12.24 | 12.24 | +0.1 (+0.82%) | 58,500 |
| 14 Jun 2005 | USD | 12.05 | 12.17 | 12.03 | 12.14 | 12.14 | +0.02 (+0.17%) | 55,600 |
| 13 Jun 2005 | USD | 12.06 | 12.18 | 12.04 | 12.12 | 12.12 | -0.03 (-0.25%) | 87,200 |
| 10 Jun 2005 | USD | 12.25 | 12.25 | 12.09 | 12.15 | 12.15 | 0.0 (0.0%) | 186,900 |
| 9 Jun 2005 | USD | 12.13 | 12.24 | 12.09 | 12.15 | 12.15 | -0.05 (-0.41%) | 83,100 |
| 8 Jun 2005 | USD | 12.43 | 12.47 | 12.2 | 12.2 | 12.2 | -0.05 (-0.41%) | 37,200 |
| 7 Jun 2005 | USD | 12.23 | 12.33 | 12.23 | 12.25 | 12.25 | +0.12 (+0.99%) | 53,200 |
| 6 Jun 2005 | USD | 12.14 | 12.18 | 12.08 | 12.13 | 12.13 | -0.03 (-0.25%) | 55,800 |
| 3 Jun 2005 | USD | 12.14 | 12.24 | 12.13 | 12.16 | 12.16 | -0.07 (-0.57%) | 47,400 |
| 2 Jun 2005 | USD | 12.12 | 12.25 | 12.11 | 12.23 | 12.23 | +0.01 (+0.08%) | 194,200 |
| 1 Jun 2005 | USD | 12.14 | 12.23 | 12.09 | 12.22 | 12.22 | +0.12 (+0.99%) | 197,000 |
| 31 May 2005 | USD | 12.17 | 12.19 | 12.08 | 12.1 | 12.1 | -0.11 (-0.90%) | 64,900 |
| 30 May 2005 | USD | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 12.14 | 12.23 | 12.09 | 12.21 | 12.21 | -0.04 (-0.33%) | 31,100 |
| 26 May 2005 | USD | 12.26 | 12.27 | 12.15 | 12.25 | 12.25 | +0.12 (+0.99%) | 35,300 |
| 25 May 2005 | USD | 12.2 | 12.2 | 12.1 | 12.13 | 12.13 | -0.02 (-0.16%) | 149,300 |
| 24 May 2005 | USD | 12.1 | 12.17 | 12.09 | 12.15 | 12.15 | -0.13 (-1.06%) | 375,200 |
| 23 May 2005 | USD | 12.19 | 12.28 | 12.19 | 12.28 | 12.28 | -0.01 (-0.08%) | 331,400 |
| 20 May 2005 | USD | 12.38 | 12.38 | 12.144 | 12.29 | 12.29 | -0.12 (-0.97%) | 305,300 |
| 19 May 2005 | USD | 12.28 | 12.48 | 12.28 | 12.41 | 12.41 | +0.13 (+1.06%) | 80,500 |
| 18 May 2005 | USD | 12.15 | 12.28 | 12.11 | 12.28 | 12.28 | +0.11 (+0.90%) | 308,300 |
| 17 May 2005 | USD | 12.05 | 12.17 | 12 | 12.17 | 12.17 | +0.05 (+0.41%) | 197,400 |
| 16 May 2005 | USD | 12.03 | 12.12 | 11.98 | 12.12 | 12.12 | -0.14 (-1.14%) | 190,200 |
| 13 May 2005 | USD | 12.13 | 12.37 | 12.08 | 12.26 | 12.26 | +0.03 (+0.25%) | 326,700 |
