| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 11.9 | 11.9 | 11.55 | 11.71 | 8.483 | -0.06 (-0.51%) | 135,660 |
| 22 Jun 2005 | USD | 11.64 | 11.8 | 11.6 | 11.77 | 8.5265 | +0.15 (+1.29%) | 132,411 |
| 21 Jun 2005 | USD | 11.3 | 11.69 | 11.22 | 11.62 | 8.4178 | +0.31 (+2.74%) | 381,374 |
| 20 Jun 2005 | USD | 11.22 | 11.39 | 11.14 | 11.31 | 8.1933 | +0.06 (+0.53%) | 94,439 |
| 17 Jun 2005 | USD | 11 | 11.25 | 10.98 | 11.25 | 8.1498 | +0.2 (+1.81%) | 433,078 |
| 16 Jun 2005 | USD | 10.86 | 11.05 | 10.8 | 11.05 | 8.0049 | +0.1 (+0.91%) | 134,278 |
| 15 Jun 2005 | USD | 10.9 | 10.95 | 10.76 | 10.95 | 7.9325 | +0.05 (+0.46%) | 118,754 |
| 14 Jun 2005 | USD | 10.89 | 10.9 | 10.7 | 10.9 | 7.8963 | +0.05 (+0.46%) | 80,672 |
| 13 Jun 2005 | USD | 10.75 | 10.86 | 10.71 | 10.85 | 7.86 | +0.01 (+0.09%) | 59,947 |
| 10 Jun 2005 | USD | 10.81 | 10.85 | 10.75 | 10.84 | 7.8528 | +0.05 (+0.46%) | 51,372 |
| 9 Jun 2005 | USD | 10.64 | 10.8 | 10.64 | 10.79 | 7.8166 | +0.13 (+1.22%) | 42,592 |
| 8 Jun 2005 | USD | 10.63 | 10.75 | 10.45 | 10.66 | 7.7224 | -0.01 (-0.09%) | 56,819 |
| 7 Jun 2005 | USD | 10.83 | 10.85 | 10.61 | 10.67 | 7.7296 | -0.14 (-1.30%) | 88,742 |
| 6 Jun 2005 | USD | 10.59 | 10.81 | 10.59 | 10.81 | 7.8311 | +0.14 (+1.31%) | 155,115 |
| 3 Jun 2005 | USD | 10.622 | 10.74 | 10.53 | 10.67 | 7.7296 | -0.02 (-0.19%) | 49,120 |
| 2 Jun 2005 | USD | 10.74 | 10.74 | 10.55 | 10.69 | 7.7441 | -0.04 (-0.37%) | 33,396 |
| 1 Jun 2005 | USD | 10.47 | 10.75 | 10.47 | 10.73 | 7.7731 | +0.24 (+2.29%) | 86,706 |
| 31 May 2005 | USD | 10.66 | 10.67 | 10.49 | 10.49 | 7.5992 | -0.06 (-0.57%) | 61,740 |
| 30 May 2005 | USD | 10.55 | 10.55 | 10.55 | 10.55 | 7.6427 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 10.45 | 10.65 | 10.45 | 10.55 | 7.6427 | +0.05 (+0.48%) | 75,919 |
| 26 May 2005 | USD | 10.6 | 10.6 | 10.45 | 10.5 | 7.6065 | +0.05 (+0.48%) | 50,850 |
| 25 May 2005 | USD | 10.48 | 10.59 | 10.44 | 10.45 | 7.5703 | -0.05 (-0.48%) | 71,801 |
| 24 May 2005 | USD | 10.52 | 10.65 | 10.45 | 10.5 | 7.6065 | -0.1 (-0.94%) | 127,274 |
| 23 May 2005 | USD | 10.61 | 10.75 | 10.45 | 10.6 | 7.6789 | -0.13 (-1.21%) | 60,615 |
| 20 May 2005 | USD | 10.55 | 10.75 | 10.48 | 10.73 | 7.7731 | +0.1 (+0.94%) | 40,247 |
| 19 May 2005 | USD | 10.62 | 10.73 | 10.46 | 10.63 | 7.7007 | -0.12 (-1.12%) | 162,336 |
| 18 May 2005 | USD | 10.6 | 10.8 | 10.4 | 10.75 | 7.7876 | +0.11 (+1.03%) | 123,312 |
| 17 May 2005 | USD | 10.5 | 10.75 | 10.28 | 10.64 | 7.7079 | +0.18 (+1.72%) | 69,052 |
| 16 May 2005 | USD | 10.29 | 10.49 | 10.27 | 10.46 | 7.5775 | +0.2 (+1.95%) | 35,460 |
| 13 May 2005 | USD | 10.46 | 10.46 | 10.25 | 10.26 | 7.4326 | -0.01 (-0.10%) | 22,165 |
