| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | USD | 4.44 | 4.72 | 4.35 | 4.57 | 4.57 | +0.24 (+5.54%) | 57,188 |
| 16 Jun 2005 | USD | 4.3 | 4.45 | 4.25 | 4.33 | 4.33 | +0.13 (+3.10%) | 18,501 |
| 15 Jun 2005 | USD | 4.51 | 4.51 | 4.2 | 4.2 | 4.2 | -0.21 (-4.76%) | 21,631 |
| 14 Jun 2005 | USD | 4.2 | 4.8 | 4.1 | 4.41 | 4.41 | +0.31 (+7.56%) | 144,278 |
| 13 Jun 2005 | USD | 4.3 | 4.3 | 4.01 | 4.1 | 4.1 | -0.18 (-4.21%) | 29,426 |
| 10 Jun 2005 | USD | 4.1 | 4.284 | 4.1 | 4.28 | 4.28 | +0.19 (+4.65%) | 7,560 |
| 9 Jun 2005 | USD | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | -0.03 (-0.73%) | 7,213 |
| 8 Jun 2005 | USD | 4.21 | 4.21 | 4.11 | 4.12 | 4.12 | +0.01 (+0.24%) | 26,229 |
| 7 Jun 2005 | USD | 4.11 | 4.22 | 4.11 | 4.11 | 4.11 | +0.01 (+0.24%) | 20,714 |
| 6 Jun 2005 | USD | 4.03 | 4.18 | 4 | 4.1 | 4.1 | +0.08 (+1.99%) | 14,044 |
| 3 Jun 2005 | USD | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 11,460 |
| 2 Jun 2005 | USD | 4.33 | 4.33 | 4.05 | 4.07 | 4.07 | -0.12 (-2.86%) | 45,548 |
| 1 Jun 2005 | USD | 4.04 | 4.19 | 4.01 | 4.19 | 4.19 | +0.25 (+6.35%) | 17,671 |
| 31 May 2005 | USD | 4.24 | 4.24 | 3.9 | 3.94 | 3.94 | -0.37 (-8.58%) | 154,071 |
| 30 May 2005 | USD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 4.26 | 4.32 | 4.26 | 4.31 | 4.31 | -0.06 (-1.37%) | 4,074 |
| 26 May 2005 | USD | 4.29 | 4.39 | 4.27 | 4.37 | 4.37 | +0.07 (+1.63%) | 11,300 |
| 25 May 2005 | USD | 4.27 | 4.43 | 4.13 | 4.3 | 4.3 | -0.05 (-1.15%) | 58,628 |
| 24 May 2005 | USD | 4.5 | 4.5 | 4.321 | 4.35 | 4.35 | -0.15 (-3.33%) | 17,030 |
| 23 May 2005 | USD | 4.25 | 4.5 | 4.18 | 4.5 | 4.5 | -0.01 (-0.22%) | 47,647 |
| 20 May 2005 | USD | 4.47 | 4.51 | 4.26 | 4.51 | 4.51 | +0.02 (+0.45%) | 31,564 |
| 19 May 2005 | USD | 4.47 | 4.5 | 4.25 | 4.49 | 4.49 | -0.01 (-0.22%) | 44,011 |
| 18 May 2005 | USD | 4.3 | 4.5 | 4.28 | 4.5 | 4.5 | +0.14 (+3.21%) | 25,676 |
| 17 May 2005 | USD | 4.05 | 4.36 | 4.05 | 4.36 | 4.36 | +0.11 (+2.59%) | 42,998 |
| 16 May 2005 | USD | 3.99 | 4.29 | 3.99 | 4.25 | 4.25 | +0.32 (+8.14%) | 83,271 |
| 13 May 2005 | USD | 4.16 | 4.25 | 3.92 | 3.93 | 3.93 | -0.52 (-11.69%) | 79,806 |
| 12 May 2005 | USD | 4.08 | 4.45 | 3.92 | 4.45 | 4.45 | +0.3 (+7.23%) | 47,070 |
| 11 May 2005 | USD | 3.97 | 4.15 | 3.9 | 4.15 | 4.15 | +0.2 (+5.06%) | 38,677 |
| 10 May 2005 | USD | 3.81 | 3.96 | 3.8 | 3.95 | 3.95 | +0.04 (+1.02%) | 26,738 |
| 9 May 2005 | USD | 3.96 | 3.99 | 3.83 | 3.91 | 3.91 | -0.04 (-1.01%) | 80,228 |
