| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 8.21 | 8.23 | 8.03 | 8.15 | 8.15 | 0.0 (0.0%) | 118,783 |
| 28 Jun 2005 | USD | 8.13 | 8.19 | 7.82 | 8.15 | 8.15 | 0.0 (0.0%) | 434,343 |
| 27 Jun 2005 | USD | 8.1 | 8.21 | 7.9 | 8.15 | 8.15 | +0.04 (+0.49%) | 678,651 |
| 24 Jun 2005 | USD | 8.17 | 8.25 | 8 | 8.11 | 8.11 | -0.04 (-0.49%) | 2,711,262 |
| 23 Jun 2005 | USD | 8.34 | 8.37 | 8.03 | 8.15 | 8.15 | -0.21 (-2.51%) | 284,814 |
| 22 Jun 2005 | USD | 8.5 | 8.5 | 8.25 | 8.36 | 8.36 | -0.14 (-1.65%) | 440,521 |
| 21 Jun 2005 | USD | 8.25 | 8.5 | 8.15 | 8.5 | 8.5 | +0.3 (+3.66%) | 584,044 |
| 20 Jun 2005 | USD | 8 | 8.25 | 8 | 8.2 | 8.2 | +0.1 (+1.23%) | 638,273 |
| 17 Jun 2005 | USD | 8.1 | 8.25 | 7.95 | 8.1 | 8.1 | -0.01 (-0.12%) | 219,339 |
| 16 Jun 2005 | USD | 8.15 | 8.4 | 7.91 | 8.11 | 8.11 | +0.11 (+1.38%) | 1,183,395 |
| 15 Jun 2005 | USD | 7.97 | 8.18 | 7.77 | 8 | 8 | +0.66 (+8.99%) | 1,245,130 |
| 14 Jun 2005 | USD | 7.26 | 7.45 | 7.25 | 7.34 | 7.34 | +0.005 (+0.07%) | 361,644 |
| 13 Jun 2005 | USD | 7.41 | 7.64 | 7.25 | 7.335 | 7.335 | -0.315 (-4.12%) | 336,050 |
| 10 Jun 2005 | USD | 7.73 | 7.8 | 7.44 | 7.65 | 7.65 | -0.14 (-1.80%) | 182,875 |
| 9 Jun 2005 | USD | 7.91 | 7.96 | 7.52 | 7.79 | 7.79 | -0.1 (-1.27%) | 148,476 |
| 8 Jun 2005 | USD | 7.84 | 7.93 | 7.83 | 7.89 | 7.89 | +0.03 (+0.38%) | 142,126 |
| 7 Jun 2005 | USD | 7.8 | 7.88 | 7.68 | 7.86 | 7.86 | +0.135 (+1.75%) | 325,983 |
| 6 Jun 2005 | USD | 7.69 | 7.8 | 7.64 | 7.725 | 7.725 | +0.075 (+0.98%) | 266,986 |
| 3 Jun 2005 | USD | 7.74 | 7.74 | 7.41 | 7.65 | 7.65 | -0.02 (-0.26%) | 111,186 |
| 2 Jun 2005 | USD | 7.6 | 7.7 | 7.4 | 7.67 | 7.67 | +0.11 (+1.46%) | 254,756 |
| 1 Jun 2005 | USD | 7.5 | 7.72 | 7.41 | 7.56 | 7.56 | +0.04 (+0.53%) | 134,352 |
| 31 May 2005 | USD | 7.66 | 7.77 | 7.25 | 7.52 | 7.52 | -0.22 (-2.84%) | 220,526 |
| 30 May 2005 | USD | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 7.83 | 7.83 | 7.18 | 7.74 | 7.74 | +0.09 (+1.18%) | 171,226 |
| 26 May 2005 | USD | 7.84 | 7.84 | 7.55 | 7.65 | 7.65 | 0.0 (0.0%) | 173,378 |
| 25 May 2005 | USD | 7.55 | 7.94 | 7.5 | 7.65 | 7.65 | +0.1 (+1.32%) | 215,765 |
| 24 May 2005 | USD | 7.32 | 7.64 | 7.25 | 7.55 | 7.55 | +0.17 (+2.30%) | 156,581 |
| 23 May 2005 | USD | 7.43 | 7.6 | 7.3 | 7.38 | 7.38 | -0.16 (-2.12%) | 226,584 |
| 20 May 2005 | USD | 7.29 | 7.6 | 7.29 | 7.54 | 7.54 | +0.02 (+0.27%) | 717,982 |
| 19 May 2005 | USD | 7.83 | 7.94 | 7.41 | 7.52 | 7.52 | -0.07 (-0.92%) | 182,237 |
