| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 7.24 | 7.71 | 7.18 | 7.59 | 7.59 | +0.3 (+4.12%) | 240,526 |
| 17 May 2005 | USD | 7.34 | 7.48 | 7.15 | 7.29 | 7.29 | -0.11 (-1.49%) | 300,559 |
| 16 May 2005 | USD | 7.63 | 7.72 | 7.26 | 7.4 | 7.4 | -0.29 (-3.77%) | 330,690 |
| 13 May 2005 | USD | 7.95 | 8.088 | 7.39 | 7.69 | 7.69 | -0.37 (-4.59%) | 303,133 |
| 12 May 2005 | USD | 8.1 | 8.1 | 7.85 | 8.06 | 8.06 | -0.03 (-0.37%) | 136,132 |
| 11 May 2005 | USD | 8 | 8.19 | 7.55 | 8.09 | 8.09 | +0.19 (+2.41%) | 111,230 |
| 10 May 2005 | USD | 8.01 | 8.3 | 7.9 | 7.9 | 7.9 | -0.19 (-2.35%) | 43,517 |
| 9 May 2005 | USD | 8.49 | 8.55 | 7.95 | 8.09 | 8.09 | -0.2 (-2.41%) | 175,525 |
| 6 May 2005 | USD | 8.15 | 8.42 | 8.1 | 8.29 | 8.29 | +0.24 (+2.98%) | 597,251 |
| 5 May 2005 | USD | 8 | 8.05 | 7.9 | 8.05 | 8.05 | +0.3 (+3.87%) | 653,312 |
| 4 May 2005 | USD | 7.75 | 7.75 | 7.62 | 7.75 | 7.75 | +0.03 (+0.39%) | 315,458 |
| 3 May 2005 | USD | 7.65 | 7.72 | 7.61 | 7.72 | 7.72 | +0.11 (+1.45%) | 387,632 |
| 2 May 2005 | USD | 7.35 | 7.65 | 7.35 | 7.61 | 7.61 | +0.24 (+3.26%) | 141,536 |
| 29 Apr 2005 | USD | 7.4 | 7.41 | 7.08 | 7.37 | 7.37 | -0.08 (-1.07%) | 583,384 |
| 28 Apr 2005 | USD | 7.65 | 7.69 | 7.45 | 7.45 | 7.45 | -0.26 (-3.37%) | 112,877 |
| 27 Apr 2005 | USD | 7.76 | 7.76 | 7.51 | 7.71 | 7.71 | -0.05 (-0.64%) | 76,251 |
| 26 Apr 2005 | USD | 7.83 | 7.83 | 7.75 | 7.76 | 7.76 | -0.06 (-0.77%) | 42,620 |
| 25 Apr 2005 | USD | 7.75 | 7.83 | 7.75 | 7.82 | 7.82 | -0.01 (-0.13%) | 89,364 |
| 22 Apr 2005 | USD | 7.56 | 7.89 | 7.55 | 7.83 | 7.83 | +0.13 (+1.69%) | 338,396 |
| 21 Apr 2005 | USD | 7.3 | 7.7 | 7.3 | 7.7 | 7.7 | +0.23 (+3.08%) | 76,237 |
| 20 Apr 2005 | USD | 7.53 | 7.54 | 7.45 | 7.47 | 7.47 | -0.06 (-0.80%) | 112,743 |
| 19 Apr 2005 | USD | 7.55 | 7.57 | 7.51 | 7.53 | 7.53 | -0.02 (-0.26%) | 167,032 |
| 18 Apr 2005 | USD | 7.57 | 7.57 | 7.51 | 7.55 | 7.55 | -0.04 (-0.53%) | 89,000 |
| 15 Apr 2005 | USD | 7.59 | 7.59 | 7.45 | 7.59 | 7.59 | -0.01 (-0.13%) | 109,467 |
| 14 Apr 2005 | USD | 7.55 | 7.63 | 7.55 | 7.6 | 7.6 | 0.0 (0.0%) | 52,042 |
| 13 Apr 2005 | USD | 7.64 | 7.75 | 7.55 | 7.6 | 7.6 | -0.05 (-0.65%) | 135,802 |
| 12 Apr 2005 | USD | 7.7 | 7.7 | 7.46 | 7.65 | 7.65 | -0.02 (-0.26%) | 82,444 |
| 11 Apr 2005 | USD | 7.64 | 7.75 | 7.62 | 7.67 | 7.67 | +0.01 (+0.13%) | 95,742 |
| 8 Apr 2005 | USD | 7.72 | 7.72 | 7.66 | 7.66 | 7.66 | -0.04 (-0.52%) | 51,710 |
| 7 Apr 2005 | USD | 7.67 | 7.93 | 7.66 | 7.7 | 7.7 | +0.05 (+0.65%) | 122,053 |
