| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 11.9 | 12.26 | 11.74 | 12.04 | 120.4 | +0.41 (+3.53%) | 1,245,546 |
| 24 Jun 2005 | USD | 11.66 | 11.88 | 11.41 | 11.63 | 116.3 | -0.05 (-0.43%) | 1,575,328 |
| 23 Jun 2005 | USD | 12.15 | 12.198 | 11.6 | 11.68 | 116.8 | -0.34 (-2.83%) | 1,068,220 |
| 22 Jun 2005 | USD | 11.81 | 12.19 | 11.59 | 12.02 | 120.2 | +0.22 (+1.86%) | 891,666 |
| 21 Jun 2005 | USD | 12.29 | 12.47 | 11.55 | 11.8 | 118 | -0.45 (-3.67%) | 2,811,304 |
| 20 Jun 2005 | USD | 12.45 | 12.89 | 12.15 | 12.25 | 122.5 | -0.3 (-2.39%) | 1,430,468 |
| 17 Jun 2005 | USD | 13.23 | 13.29 | 12.22 | 12.55 | 125.5 | -0.79 (-5.92%) | 2,522,081 |
| 16 Jun 2005 | USD | 13.7 | 13.78 | 13.22 | 13.34 | 133.4 | -0.37 (-2.70%) | 1,100,962 |
| 15 Jun 2005 | USD | 13.72 | 13.89 | 13.31 | 13.71 | 137.1 | +0.06 (+0.44%) | 538,248 |
| 14 Jun 2005 | USD | 13.9 | 13.97 | 13.37 | 13.65 | 136.5 | -0.23 (-1.66%) | 744,560 |
| 13 Jun 2005 | USD | 13.61 | 13.95 | 13.34 | 13.88 | 138.8 | +0.23 (+1.68%) | 1,121,789 |
| 10 Jun 2005 | USD | 14.3 | 14.3 | 13.466 | 13.65 | 136.5 | -0.56 (-3.94%) | 1,355,657 |
| 9 Jun 2005 | USD | 13.35 | 14.3 | 13.23 | 14.21 | 142.1 | +0.86 (+6.44%) | 1,045,718 |
| 8 Jun 2005 | USD | 13.65 | 13.75 | 13.18 | 13.35 | 133.5 | -0.33 (-2.41%) | 1,109,457 |
| 7 Jun 2005 | USD | 13.92 | 14.27 | 13.68 | 13.68 | 136.8 | -0.17 (-1.23%) | 1,116,628 |
| 6 Jun 2005 | USD | 13.94 | 14.24 | 13.73 | 13.85 | 138.5 | -0.1 (-0.72%) | 948,148 |
| 3 Jun 2005 | USD | 13.88 | 13.99 | 13.5 | 13.95 | 139.5 | +0.12 (+0.87%) | 1,330,554 |
| 2 Jun 2005 | USD | 13.11 | 13.86 | 13.11 | 13.83 | 138.3 | +0.815 (+6.26%) | 2,204,852 |
| 1 Jun 2005 | USD | 12.53 | 13.08 | 12.41 | 13.015 | 130.15 | +0.545 (+4.37%) | 946,185 |
| 31 May 2005 | USD | 13.14 | 13.14 | 12.25 | 12.47 | 124.7 | -0.56 (-4.30%) | 1,903,191 |
| 30 May 2005 | USD | 13.03 | 13.03 | 13.03 | 13.03 | 130.3 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 12.85 | 13.2 | 12.76 | 13.03 | 130.3 | +0.08 (+0.62%) | 719,725 |
| 26 May 2005 | USD | 13.18 | 13.47 | 12.7 | 12.95 | 129.5 | -0.03 (-0.23%) | 1,965,959 |
| 25 May 2005 | USD | 12.11 | 13.35 | 12 | 12.98 | 129.8 | +0.88 (+7.27%) | 4,003,294 |
| 24 May 2005 | USD | 10.88 | 12.46 | 10.82 | 12.1 | 121 | +1.11 (+10.10%) | 2,824,134 |
| 23 May 2005 | USD | 11.26 | 11.44 | 10.86 | 10.99 | 109.9 | -0.34 (-3.00%) | 1,000,542 |
| 20 May 2005 | USD | 11.01 | 11.4 | 10.55 | 11.33 | 113.3 | +0.25 (+2.26%) | 1,770,640 |
| 19 May 2005 | USD | 9.84 | 11.13 | 9.81 | 11.08 | 110.8 | +1.27 (+12.95%) | 3,182,380 |
| 18 May 2005 | USD | 9.8 | 10.06 | 9.74 | 9.81 | 98.1 | +0.09 (+0.93%) | 1,155,566 |
| 17 May 2005 | USD | 9.62 | 9.76 | 9.54 | 9.72 | 97.2 | +0.14 (+1.46%) | 563,617 |
