| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 10.5 | 10.625 | 10.5 | 10.56 | 10.56 | +0.31 (+3.02%) | 755,091 |
| 22 Jun 2005 | USD | 10.5 | 10.5 | 10.25 | 10.25 | 10.25 | -0.1 (-0.97%) | 139,863 |
| 21 Jun 2005 | USD | 10.5 | 10.5 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 34,537 |
| 20 Jun 2005 | USD | 10.5 | 10.5 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 85,965 |
| 17 Jun 2005 | USD | 10.5 | 10.5 | 10.35 | 10.35 | 10.35 | -0.025 (-0.24%) | 226,263 |
| 16 Jun 2005 | USD | 10.75 | 10.75 | 10.375 | 10.375 | 10.375 | -0.375 (-3.49%) | 1,152,006 |
| 15 Jun 2005 | USD | 10.25 | 10.75 | 10.25 | 10.75 | 10.75 | +0.75 (+7.50%) | 661,766 |
| 14 Jun 2005 | USD | 9.5 | 10 | 9.5 | 10 | 10 | +0.5 (+5.26%) | 779,642 |
| 13 Jun 2005 | USD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +0.12 (+1.28%) | 92,338 |
| 10 Jun 2005 | USD | 9.5 | 9.5 | 9.38 | 9.38 | 9.38 | 0.0 (0.0%) | 73,302 |
| 9 Jun 2005 | USD | 9.5 | 9.5 | 9.38 | 9.38 | 9.38 | +0.07 (+0.75%) | 305,815 |
| 8 Jun 2005 | USD | 9.5 | 9.5 | 9.31 | 9.31 | 9.31 | +0.06 (+0.65%) | 1,500 |
| 7 Jun 2005 | USD | 9.5 | 9.5 | 9.25 | 9.25 | 9.25 | -0.07 (-0.75%) | 129,504 |
| 6 Jun 2005 | USD | 9.5 | 9.5 | 9.32 | 9.32 | 9.32 | -0.168 (-1.77%) | 93,139 |
| 3 Jun 2005 | USD | 9.25 | 9.5 | 9.25 | 9.488 | 9.488 | +0.363 (+3.98%) | 143,093 |
| 2 Jun 2005 | USD | 9.25 | 9.25 | 9.125 | 9.125 | 9.125 | -0.125 (-1.35%) | 620,907 |
| 1 Jun 2005 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +0.16 (+1.76%) | 539,204 |
| 31 May 2005 | USD | 9.5 | 9.5 | 9.09 | 9.09 | 9.09 | +0.04 (+0.44%) | 146,542 |
| 30 May 2005 | USD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 9.5 | 9.5 | 9.05 | 9.05 | 9.05 | -0.45 (-4.74%) | 554,113 |
| 26 May 2005 | USD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +0.1 (+1.06%) | 120,577 |
| 25 May 2005 | USD | 9.5 | 9.5 | 9.4 | 9.4 | 9.4 | +0.28 (+3.07%) | 2,049,436 |
| 24 May 2005 | USD | 9.5 | 9.5 | 9.12 | 9.12 | 9.12 | 0.0 (0.0%) | 26,765 |
| 23 May 2005 | USD | 9.5 | 9.5 | 9.12 | 9.12 | 9.12 | 0.0 (0.0%) | 107,328 |
| 20 May 2005 | USD | 9.25 | 9.5 | 9.12 | 9.12 | 9.12 | -0.13 (-1.41%) | 67,610 |
| 19 May 2005 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +0.25 (+2.78%) | 101,426 |
| 18 May 2005 | USD | 9 | 9.25 | 9 | 9 | 9 | 0.0 (0.0%) | 3,283,085 |
| 17 May 2005 | USD | 9.25 | 9.25 | 8.5 | 9 | 9 | -0.06 (-0.66%) | 3,495,712 |
| 16 May 2005 | USD | 9.25 | 9.25 | 9.06 | 9.06 | 9.06 | +0.01 (+0.11%) | 107,739 |
| 13 May 2005 | USD | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | +0.05 (+0.56%) | 41,323 |
