| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | USD | 11.92 | 11.95 | 11.8 | 11.91 | 345.8481 | -0.04 (-0.33%) | 3,900 |
| 21 Jun 2005 | USD | 11.95 | 11.95 | 11.92 | 11.95 | 347.0096 | +0.07 (+0.59%) | 3,900 |
| 20 Jun 2005 | USD | 11.74 | 11.88 | 11.64 | 11.88 | 344.9769 | +0.12 (+1.02%) | 10,750 |
| 17 Jun 2005 | USD | 11.7 | 11.76 | 11.68 | 11.76 | 341.4923 | +0.02 (+0.17%) | 17,850 |
| 16 Jun 2005 | USD | 11.63 | 11.78 | 11.55 | 11.74 | 340.9115 | +0.26 (+2.26%) | 9,200 |
| 15 Jun 2005 | USD | 11.48 | 11.48 | 11.48 | 11.48 | 333.3615 | 0.0 (0.0%) | 0 |
| 14 Jun 2005 | USD | 11.5 | 11.59 | 11.48 | 11.48 | 333.3615 | -0.27 (-2.30%) | 1,000 |
| 13 Jun 2005 | USD | 11.55 | 11.75 | 11.53 | 11.75 | 341.2019 | +0.36 (+3.16%) | 4,100 |
| 10 Jun 2005 | USD | 11.38 | 11.39 | 11.34 | 11.39 | 330.7481 | -0.04 (-0.35%) | 5,100 |
| 9 Jun 2005 | USD | 11.36 | 11.43 | 11.34 | 11.43 | 331.9096 | +0.01 (+0.09%) | 5,200 |
| 8 Jun 2005 | USD | 11.42 | 11.47 | 11.37 | 11.42 | 331.6192 | 0.0 (0.0%) | 11,215 |
| 7 Jun 2005 | USD | 11.41 | 11.54 | 11.32 | 11.42 | 331.6192 | -0.09 (-0.78%) | 16,625 |
| 6 Jun 2005 | USD | 11.28 | 11.55 | 11.28 | 11.51 | 334.2327 | +0.38 (+3.41%) | 12,872 |
| 3 Jun 2005 | USD | 11.18 | 11.36 | 11.13 | 11.13 | 323.1981 | -0.18 (-1.59%) | 6,700 |
| 2 Jun 2005 | USD | 11.19 | 11.49 | 11.095 | 11.31 | 328.425 | +0.21 (+1.89%) | 23,740 |
| 1 Jun 2005 | USD | 10.98 | 11.1 | 10.95 | 11.1 | 322.3269 | -0.07 (-0.63%) | 11,400 |
| 31 May 2005 | USD | 11.22 | 11.5 | 11.06 | 11.17 | 324.3596 | +0.2 (+1.82%) | 22,850 |
| 30 May 2005 | USD | 10.97 | 10.97 | 10.97 | 10.97 | 318.5519 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 10.91 | 10.97 | 10.89 | 10.97 | 318.5519 | +0.12 (+1.11%) | 5,100 |
| 26 May 2005 | USD | 10.91 | 11.1 | 10.85 | 10.85 | 315.0673 | +0.15 (+1.40%) | 6,624 |
| 25 May 2005 | USD | 10.72 | 10.72 | 10.5 | 10.7 | 310.7115 | +0.02 (+0.19%) | 3,434 |
| 24 May 2005 | USD | 10.57 | 10.7 | 10.5 | 10.68 | 310.1308 | -0.06 (-0.56%) | 9,000 |
| 23 May 2005 | USD | 10.64 | 10.75 | 10.64 | 10.74 | 311.8731 | 0.0 (0.0%) | 8,133 |
| 20 May 2005 | USD | 10.56 | 10.74 | 10.38 | 10.74 | 311.8731 | +0.33 (+3.17%) | 9,484 |
| 19 May 2005 | USD | 10.75 | 10.96 | 10.33 | 10.41 | 302.2904 | -0.18 (-1.70%) | 27,690 |
| 18 May 2005 | USD | 10.59 | 10.73 | 10.43 | 10.59 | 307.5173 | -0.2 (-1.85%) | 8,500 |
| 17 May 2005 | USD | 10.4 | 10.81 | 10.4 | 10.79 | 313.325 | +0.24 (+2.27%) | 7,225 |
| 16 May 2005 | USD | 10.35 | 10.82 | 10.35 | 10.55 | 306.3558 | -0.75 (-6.64%) | 49,613 |
| 13 May 2005 | USD | 10.77 | 11.87 | 10.76 | 11.3 | 328.1346 | +0.74 (+7.01%) | 41,383 |
| 12 May 2005 | USD | 10.35 | 10.57 | 10.35 | 10.56 | 306.6462 | -0.17 (-1.58%) | 30,570 |
