| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2005 | USD | 14.13 | 14.4 | 14.1 | 14.25 | 14.25 | +0.17 (+1.21%) | 50,277 |
| 20 Jun 2005 | USD | 14.32 | 14.75 | 14.08 | 14.08 | 14.08 | -0.3 (-2.09%) | 123,349 |
| 17 Jun 2005 | USD | 14.68 | 14.76 | 14.38 | 14.38 | 14.38 | -0.29 (-1.98%) | 278,145 |
| 16 Jun 2005 | USD | 14.35 | 14.69 | 14.19 | 14.67 | 14.67 | +0.28 (+1.95%) | 104,830 |
| 15 Jun 2005 | USD | 14.4 | 14.4 | 14.17 | 14.39 | 14.39 | 0.0 (0.0%) | 133,449 |
| 14 Jun 2005 | USD | 14.4 | 14.4 | 14.21 | 14.39 | 14.39 | -0.03 (-0.21%) | 126,774 |
| 13 Jun 2005 | USD | 14.16 | 14.43 | 14.13 | 14.42 | 14.42 | +0.19 (+1.34%) | 77,385 |
| 10 Jun 2005 | USD | 14.22 | 14.4 | 14.02 | 14.23 | 14.23 | -0.1 (-0.70%) | 100,712 |
| 9 Jun 2005 | USD | 13.98 | 14.4 | 13.9 | 14.33 | 14.33 | +0.24 (+1.70%) | 84,147 |
| 8 Jun 2005 | USD | 14 | 14.16 | 13.92 | 14.09 | 14.09 | +0.14 (+1.00%) | 77,833 |
| 7 Jun 2005 | USD | 13.95 | 14.2 | 13.79 | 13.95 | 13.95 | +0.06 (+0.43%) | 89,336 |
| 6 Jun 2005 | USD | 13.98 | 14 | 13.79 | 13.89 | 13.89 | -0.11 (-0.79%) | 69,941 |
| 3 Jun 2005 | USD | 14.06 | 14.33 | 13.94 | 14 | 14 | -0.22 (-1.55%) | 64,130 |
| 2 Jun 2005 | USD | 14.02 | 14.24 | 13.99 | 14.22 | 14.22 | +0.07 (+0.49%) | 66,361 |
| 1 Jun 2005 | USD | 13.95 | 14.18 | 13.71 | 14.15 | 14.15 | +0.19 (+1.36%) | 152,309 |
| 31 May 2005 | USD | 14 | 14.16 | 13.96 | 13.96 | 13.96 | -0.14 (-0.99%) | 91,553 |
| 30 May 2005 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 13.87 | 14.224 | 13.87 | 14.1 | 14.1 | +0.18 (+1.29%) | 64,920 |
| 26 May 2005 | USD | 13.43 | 14 | 13.43 | 13.92 | 13.92 | +0.42 (+3.11%) | 55,353 |
| 25 May 2005 | USD | 13.55 | 13.66 | 13.43 | 13.5 | 13.5 | -0.1 (-0.74%) | 75,664 |
| 24 May 2005 | USD | 13.58 | 13.81 | 13.43 | 13.6 | 13.6 | -0.01 (-0.07%) | 87,832 |
| 23 May 2005 | USD | 13.42 | 13.82 | 13.37 | 13.61 | 13.61 | +0.09 (+0.67%) | 109,306 |
| 20 May 2005 | USD | 13.43 | 13.52 | 13.28 | 13.52 | 13.52 | +0.1 (+0.75%) | 27,196 |
| 19 May 2005 | USD | 13.25 | 13.75 | 13.11 | 13.42 | 13.42 | -0.02 (-0.15%) | 132,925 |
| 18 May 2005 | USD | 12.98 | 13.5 | 12.93 | 13.44 | 13.44 | +0.49 (+3.78%) | 135,978 |
| 17 May 2005 | USD | 12.82 | 13.04 | 12.58 | 12.95 | 12.95 | +0.07 (+0.54%) | 113,559 |
| 16 May 2005 | USD | 12.86 | 13.07 | 12.73 | 12.88 | 12.88 | +0.03 (+0.23%) | 104,978 |
| 13 May 2005 | USD | 12.92 | 13.02 | 12.65 | 12.85 | 12.85 | +0.07 (+0.55%) | 116,089 |
| 12 May 2005 | USD | 12.9 | 13.07 | 12.75 | 12.78 | 12.78 | -0.1 (-0.78%) | 151,815 |
| 11 May 2005 | USD | 12.98 | 12.99 | 12.77 | 12.88 | 12.88 | -0.04 (-0.31%) | 119,845 |
