| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 11.1 | 11.37 | 10.76 | 10.83 | 15,162 | -0.64 (-5.58%) | 830 |
| 22 Jun 2005 | USD | 11.54 | 11.72 | 11.3 | 11.47 | 16,058 | -0.01 (-0.09%) | 855 |
| 21 Jun 2005 | USD | 10.79 | 11.63 | 10.79 | 11.48 | 16,072 | +0.54 (+4.94%) | 694 |
| 20 Jun 2005 | USD | 10.8 | 11 | 10.77 | 10.94 | 15,316 | +0.12 (+1.11%) | 505 |
| 17 Jun 2005 | USD | 10.71 | 10.98 | 10.52 | 10.82 | 15,148 | +0.22 (+2.08%) | 756 |
| 16 Jun 2005 | USD | 10.3 | 10.75 | 10 | 10.6 | 14,840 | +0.3 (+2.91%) | 707 |
| 15 Jun 2005 | USD | 9.67 | 10.45 | 9.5 | 10.3 | 14,420 | +0.68 (+7.07%) | 2,806 |
| 14 Jun 2005 | USD | 9.5 | 9.62 | 9.47 | 9.62 | 13,468 | +0.12 (+1.26%) | 888 |
| 13 Jun 2005 | USD | 9.45 | 9.67 | 9.45 | 9.5 | 13,300 | 0.0 (0.0%) | 515 |
| 10 Jun 2005 | USD | 9.62 | 9.62 | 9.47 | 9.5 | 13,300 | -0.08 (-0.84%) | 163 |
| 9 Jun 2005 | USD | 9.5 | 9.65 | 9.42 | 9.58 | 13,412 | +0.03 (+0.31%) | 1,447 |
| 8 Jun 2005 | USD | 9.5 | 9.56 | 9.47 | 9.55 | 13,370 | +0.03 (+0.32%) | 918 |
| 7 Jun 2005 | USD | 9.5 | 9.53 | 9.4 | 9.52 | 13,328 | +0.08 (+0.85%) | 742 |
| 6 Jun 2005 | USD | 9.29 | 9.46 | 9.22 | 9.44 | 13,216 | +0.05 (+0.53%) | 335 |
| 3 Jun 2005 | USD | 9.5 | 9.5 | 9.22 | 9.39 | 13,146 | -0.08 (-0.84%) | 843 |
| 2 Jun 2005 | USD | 9.49 | 9.5 | 9.31 | 9.47 | 13,258 | +0.04 (+0.42%) | 118 |
| 1 Jun 2005 | USD | 9.15 | 9.43 | 9.07 | 9.43 | 13,202 | +0.39 (+4.31%) | 1,197 |
| 31 May 2005 | USD | 9.26 | 9.26 | 9 | 9.04 | 12,656 | -0.25 (-2.69%) | 764 |
| 30 May 2005 | USD | 9.29 | 9.29 | 9.29 | 9.29 | 13,006 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 9.36 | 9.36 | 9.27 | 9.29 | 13,006 | 0.0 (0.0%) | 207 |
| 26 May 2005 | USD | 9.22 | 9.37 | 9.22 | 9.29 | 13,006 | +0.08 (+0.87%) | 106 |
| 25 May 2005 | USD | 9.28 | 9.43 | 9.21 | 9.21 | 12,894 | -0.09 (-0.97%) | 345 |
| 24 May 2005 | USD | 9.21 | 9.45 | 9.16 | 9.3 | 13,020 | +0.09 (+0.98%) | 399 |
| 23 May 2005 | USD | 9.13 | 9.58 | 9.13 | 9.21 | 12,894 | -0.29 (-3.05%) | 948 |
| 20 May 2005 | USD | 9.45 | 9.55 | 9.33 | 9.5 | 13,300 | +0.01 (+0.11%) | 1,580 |
| 19 May 2005 | USD | 9.76 | 9.79 | 9.4 | 9.49 | 13,286 | -0.22 (-2.27%) | 968 |
| 18 May 2005 | USD | 9.78 | 9.96 | 9.57 | 9.71 | 13,594 | -0.05 (-0.51%) | 723 |
| 17 May 2005 | USD | 10.08 | 10.24 | 9.42 | 9.76 | 13,664 | -0.36 (-3.56%) | 1,285 |
| 16 May 2005 | USD | 11 | 11.75 | 10.084 | 10.12 | 14,168 | +0.11 (+1.10%) | 4,228 |
| 13 May 2005 | USD | 10 | 10.3 | 10 | 10.01 | 14,014 | +0.25 (+2.56%) | 630 |
