| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | USD | 9.5 | 9.5 | 8.58 | 8.97 | 44.85 | -0.94 (-9.49%) | 510,766 |
| 14 Jun 2005 | USD | 9.93 | 10.08 | 9.49 | 9.91 | 49.55 | +0.08 (+0.81%) | 427,447 |
| 13 Jun 2005 | USD | 11.12 | 11.12 | 9.55 | 9.83 | 49.15 | -1.58 (-13.85%) | 576,897 |
| 10 Jun 2005 | USD | 11.73 | 11.73 | 11.35 | 11.41 | 57.05 | -0.27 (-2.31%) | 61,601 |
| 9 Jun 2005 | USD | 11.82 | 11.82 | 11.36 | 11.68 | 58.4 | -0.02 (-0.17%) | 74,900 |
| 8 Jun 2005 | USD | 12.14 | 12.14 | 11.26 | 11.7 | 58.5 | -0.43 (-3.54%) | 147,004 |
| 7 Jun 2005 | USD | 12.36 | 12.43 | 11.9 | 12.13 | 60.65 | -0.21 (-1.70%) | 76,223 |
| 6 Jun 2005 | USD | 12.18 | 12.34 | 12.03 | 12.34 | 61.7 | +0.15 (+1.23%) | 56,634 |
| 3 Jun 2005 | USD | 13.11 | 13.11 | 12.12 | 12.19 | 60.95 | -0.93 (-7.09%) | 102,595 |
| 2 Jun 2005 | USD | 13 | 13.25 | 12.99 | 13.12 | 65.6 | -0.1 (-0.76%) | 53,591 |
| 1 Jun 2005 | USD | 13.03 | 13.23 | 12.96 | 13.22 | 66.1 | +0.24 (+1.85%) | 57,909 |
| 31 May 2005 | USD | 12.3 | 13.07 | 12.14 | 12.98 | 64.9 | +0.65 (+5.27%) | 188,025 |
| 30 May 2005 | USD | 12.33 | 12.33 | 12.33 | 12.33 | 61.65 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 12.28 | 12.5 | 12.28 | 12.33 | 61.65 | 0.0 (0.0%) | 39,783 |
| 26 May 2005 | USD | 12.33 | 12.45 | 12.25 | 12.33 | 61.65 | +0.09 (+0.74%) | 26,131 |
| 25 May 2005 | USD | 12.29 | 12.58 | 12.15 | 12.24 | 61.2 | -0.16 (-1.29%) | 176,347 |
| 24 May 2005 | USD | 12.35 | 12.75 | 12.26 | 12.4 | 62 | -0.12 (-0.96%) | 106,071 |
| 23 May 2005 | USD | 12.23 | 12.99 | 12.2 | 12.52 | 62.6 | +0.28 (+2.29%) | 205,926 |
| 20 May 2005 | USD | 12.1 | 13.1 | 11.9 | 12.24 | 61.2 | +0.35 (+2.94%) | 468,412 |
| 19 May 2005 | USD | 12.03 | 12.2 | 11.58 | 11.89 | 59.45 | -0.11 (-0.92%) | 56,202 |
| 18 May 2005 | USD | 12.06 | 12.06 | 11.87 | 12 | 60 | +0.23 (+1.95%) | 116,855 |
| 17 May 2005 | USD | 12 | 12.129 | 11.7 | 11.77 | 58.85 | -0.18 (-1.51%) | 91,262 |
| 16 May 2005 | USD | 12.19 | 12.19 | 11.82 | 11.95 | 59.75 | -0.1 (-0.83%) | 158,072 |
| 13 May 2005 | USD | 12.6 | 12.64 | 11.76 | 12.05 | 60.25 | -0.48 (-3.83%) | 314,651 |
| 12 May 2005 | USD | 13.01 | 13.14 | 12.46 | 12.53 | 62.65 | -0.62 (-4.71%) | 154,112 |
| 11 May 2005 | USD | 13.23 | 13.3 | 13.02 | 13.15 | 65.75 | -0.05 (-0.38%) | 285,744 |
| 10 May 2005 | USD | 13.09 | 13.27 | 13.05 | 13.2 | 66 | -0.2 (-1.49%) | 151,505 |
| 9 May 2005 | USD | 13.7 | 13.7 | 13.24 | 13.4 | 67 | -0.17 (-1.25%) | 139,323 |
| 6 May 2005 | USD | 13.71 | 13.96 | 13.27 | 13.57 | 67.85 | -0.52 (-3.69%) | 210,420 |
| 5 May 2005 | USD | 13.75 | 14.1 | 13.61 | 14.09 | 70.45 | +0.24 (+1.73%) | 44,833 |
