| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | USD | 4.65 | 4.85 | 4.51 | 4.69 | 32.83 | +0.04 (+0.86%) | 37,395 |
| 23 Jun 2005 | USD | 4.77 | 4.87 | 4.64 | 4.65 | 32.55 | -0.15 (-3.12%) | 17,670 |
| 22 Jun 2005 | USD | 4.71 | 4.87 | 4.64 | 4.8 | 33.6 | +0.15 (+3.23%) | 13,609 |
| 21 Jun 2005 | USD | 4.76 | 4.97 | 4.65 | 4.65 | 32.55 | -0.07 (-1.48%) | 16,329 |
| 20 Jun 2005 | USD | 4.74 | 4.89 | 4.72 | 4.72 | 33.04 | -0.08 (-1.67%) | 19,833 |
| 17 Jun 2005 | USD | 4.82 | 4.83 | 4.68 | 4.8 | 33.6 | +0.04 (+0.84%) | 37,665 |
| 16 Jun 2005 | USD | 4.67 | 4.76 | 4.56 | 4.76 | 33.32 | +0.13 (+2.81%) | 22,563 |
| 15 Jun 2005 | USD | 4.41 | 4.63 | 4.37 | 4.63 | 32.41 | +0.24 (+5.47%) | 33,953 |
| 14 Jun 2005 | USD | 4.35 | 4.4 | 4.32 | 4.39 | 30.73 | +0.06 (+1.39%) | 20,829 |
| 13 Jun 2005 | USD | 4.37 | 4.4 | 4.29 | 4.33 | 30.31 | -0.02 (-0.46%) | 18,927 |
| 10 Jun 2005 | USD | 4.39 | 4.39 | 4.23 | 4.35 | 30.45 | -0.02 (-0.46%) | 47,280 |
| 9 Jun 2005 | USD | 4.44 | 4.44 | 4.3 | 4.37 | 30.59 | -0.03 (-0.68%) | 126,124 |
| 8 Jun 2005 | USD | 4.58 | 4.68 | 4.4 | 4.4 | 30.8 | -0.12 (-2.65%) | 40,593 |
| 7 Jun 2005 | USD | 4.72 | 5 | 4.52 | 4.52 | 31.64 | -0.13 (-2.80%) | 32,769 |
| 6 Jun 2005 | USD | 4.65 | 4.73 | 4.56 | 4.65 | 32.55 | -0.01 (-0.21%) | 28,996 |
| 3 Jun 2005 | USD | 5 | 5.09 | 4.66 | 4.66 | 32.62 | -0.39 (-7.72%) | 32,363 |
| 2 Jun 2005 | USD | 5 | 5.09 | 4.96 | 5.05 | 35.35 | 0.0 (0.0%) | 12,103 |
| 1 Jun 2005 | USD | 4.78 | 5.07 | 4.78 | 5.05 | 35.35 | +0.23 (+4.77%) | 31,114 |
| 31 May 2005 | USD | 5 | 5.05 | 4.71 | 4.82 | 33.74 | -0.2 (-3.98%) | 34,280 |
| 30 May 2005 | USD | 5.02 | 5.02 | 5.02 | 5.02 | 35.14 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 5.07 | 5.17 | 5 | 5.02 | 35.14 | -0.08 (-1.57%) | 7,588 |
| 26 May 2005 | USD | 4.85 | 5.12 | 4.85 | 5.1 | 35.7 | +0.32 (+6.69%) | 12,582 |
| 25 May 2005 | USD | 5 | 5.07 | 4.75 | 4.78 | 33.46 | -0.23 (-4.59%) | 24,223 |
| 24 May 2005 | USD | 5 | 5.2 | 4.95 | 5.01 | 35.07 | -0.04 (-0.79%) | 12,019 |
| 23 May 2005 | USD | 5 | 5.09 | 4.85 | 5.05 | 35.35 | +0.07 (+1.41%) | 33,174 |
| 20 May 2005 | USD | 5.06 | 5.09 | 4.86 | 4.98 | 34.86 | -0.11 (-2.16%) | 24,738 |
| 19 May 2005 | USD | 5.03 | 5.1 | 4.852 | 5.09 | 35.63 | +0.1 (+2.00%) | 23,601 |
| 18 May 2005 | USD | 4.82 | 5 | 4.71 | 4.99 | 34.93 | +0.21 (+4.39%) | 32,507 |
| 17 May 2005 | USD | 4.63 | 4.95 | 4.52 | 4.78 | 33.46 | +0.29 (+6.46%) | 43,853 |
| 16 May 2005 | USD | 4.36 | 4.52 | 4.35 | 4.49 | 31.43 | +0.21 (+4.91%) | 30,229 |
