| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | USD | 17.2 | 17.5 | 17.2 | 17.2 | 8.6 | +0.05 (+0.29%) | 2,378 |
| 14 Jun 2005 | USD | 17.15 | 17.3 | 17.15 | 17.15 | 8.575 | +0.25 (+1.48%) | 888 |
| 13 Jun 2005 | USD | 16.9 | 17.05 | 16.65 | 16.9 | 8.45 | -0.3 (-1.74%) | 1,305 |
| 10 Jun 2005 | USD | 17.2 | 17.35 | 17.2 | 17.2 | 8.6 | -0.3 (-1.71%) | 980 |
| 9 Jun 2005 | USD | 17.5 | 17.6 | 17.1 | 17.5 | 8.75 | +0.2 (+1.16%) | 2,007 |
| 8 Jun 2005 | USD | 17.3 | 17.45 | 17.3 | 17.3 | 8.65 | +0.45 (+2.67%) | 2,397 |
| 7 Jun 2005 | USD | 16.85 | 17 | 16.5 | 16.85 | 8.425 | -0.15 (-0.88%) | 3,527 |
| 6 Jun 2005 | USD | 17 | 17.1 | 16.6 | 17 | 8.5 | +0.431 (+2.60%) | 3,398 |
| 3 Jun 2005 | USD | 16.5694 | 16.5694 | 16.5694 | 16.5694 | 8.2847 | -0.231 (-1.37%) | 90,046 |
| 2 Jun 2005 | USD | 16.8 | 16.95 | 16.3 | 16.8 | 8.4 | +0.1 (+0.60%) | 4,111 |
| 1 Jun 2005 | USD | 16.7 | 16.9 | 16.5 | 16.7 | 8.35 | +0.2 (+1.21%) | 14,950 |
| 31 May 2005 | USD | 16.5 | 16.85 | 16.5 | 16.5 | 8.25 | 0.0 (0.0%) | 1,075 |
| 30 May 2005 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 8.25 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 16.5 | 16.6 | 16.5 | 16.5 | 8.25 | +0.2 (+1.23%) | 2,356 |
| 26 May 2005 | USD | 16.3 | 16.5 | 16.05 | 16.3 | 8.15 | -0.05 (-0.31%) | 4,325 |
| 25 May 2005 | USD | 16.35 | 16.5 | 16.35 | 16.35 | 8.175 | -0.05 (-0.30%) | 1,451 |
| 24 May 2005 | USD | 16.4 | 16.6 | 16.4 | 16.4 | 8.2 | -0.15 (-0.91%) | 5,129 |
| 23 May 2005 | USD | 16.55 | 16.7 | 16.1 | 16.55 | 8.275 | -0.15 (-0.90%) | 8,576 |
| 20 May 2005 | USD | 16.7 | 16.85 | 16.6 | 16.7 | 8.35 | -0.15 (-0.89%) | 2,017 |
| 19 May 2005 | USD | 16.85 | 17 | 16.85 | 16.85 | 8.425 | +0.2 (+1.20%) | 1,500 |
| 18 May 2005 | USD | 16.65 | 16.65 | 16.25 | 16.65 | 8.325 | -0.05 (-0.30%) | 3,437 |
| 17 May 2005 | USD | 16.7 | 16.7 | 16.35 | 16.7 | 8.35 | -0.25 (-1.47%) | 1,359 |
| 16 May 2005 | USD | 16.95 | 17.1 | 16.9 | 16.95 | 8.475 | -0.15 (-0.88%) | 3,372 |
| 13 May 2005 | USD | 17.1 | 17.25 | 17.1 | 17.1 | 8.55 | 0.0 (0.0%) | 1,079 |
| 12 May 2005 | USD | 17.1 | 17.25 | 16.75 | 17.1 | 8.55 | -0.25 (-1.44%) | 1,470 |
| 11 May 2005 | USD | 17.35 | 17.4 | 17.3 | 17.35 | 8.675 | +0.2 (+1.17%) | 1,605 |
| 10 May 2005 | USD | 17.15 | 17.25 | 17 | 17.15 | 8.575 | -0.1 (-0.58%) | 2,960 |
| 9 May 2005 | USD | 17.25 | 17.4 | 17.15 | 17.25 | 8.625 | -0.15 (-0.86%) | 3,571 |
| 6 May 2005 | USD | 17.4 | 17.5 | 17.4 | 17.4 | 8.7 | +0.25 (+1.46%) | 1,287 |
| 5 May 2005 | USD | 17.15 | 17.6 | 17.15 | 17.15 | 8.575 | -0.4 (-2.28%) | 4,544 |
