| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | USD | 12.5 | 12.55 | 12.2 | 12.36 | 12.36 | -0.086 (-0.69%) | 109,875 |
| 22 Jun 2005 | USD | 12.53 | 12.73 | 12.43 | 12.446 | 12.446 | -0.174 (-1.38%) | 69,672 |
| 21 Jun 2005 | USD | 12.85 | 12.85 | 12.53 | 12.62 | 12.62 | -0.26 (-2.02%) | 90,630 |
| 20 Jun 2005 | USD | 12.8 | 12.92 | 12.65 | 12.88 | 12.88 | +0.02 (+0.16%) | 32,848 |
| 17 Jun 2005 | USD | 13.05 | 13.08 | 12.86 | 12.86 | 12.86 | -0.15 (-1.15%) | 15,048 |
| 16 Jun 2005 | USD | 13 | 13.15 | 13 | 13.01 | 13.01 | +0.01 (+0.08%) | 13,204 |
| 15 Jun 2005 | USD | 12.94 | 13.13 | 12.91 | 13 | 13 | +0.07 (+0.54%) | 16,256 |
| 14 Jun 2005 | USD | 13.15 | 13.15 | 12.87 | 12.93 | 12.93 | 0.0 (0.0%) | 11,035 |
| 13 Jun 2005 | USD | 13.01 | 13.02 | 12.87 | 12.93 | 12.93 | -0.08 (-0.61%) | 8,100 |
| 10 Jun 2005 | USD | 13.14 | 13.19 | 13.01 | 13.01 | 13.01 | 0.0 (0.0%) | 5,200 |
| 9 Jun 2005 | USD | 13.05 | 13.22 | 13 | 13.01 | 13.01 | -0.04 (-0.31%) | 20,576 |
| 8 Jun 2005 | USD | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | -0.3 (-2.25%) | 15,960 |
| 7 Jun 2005 | USD | 13.3 | 13.38 | 13.23 | 13.35 | 13.35 | +0.05 (+0.38%) | 13,375 |
| 6 Jun 2005 | USD | 13.2 | 13.39 | 13.2 | 13.3 | 13.3 | +0.09 (+0.68%) | 9,220 |
| 3 Jun 2005 | USD | 13.21 | 13.36 | 13.2 | 13.21 | 13.21 | -0.18 (-1.34%) | 6,600 |
| 2 Jun 2005 | USD | 13.22 | 13.39 | 13.14 | 13.39 | 13.39 | +0.21 (+1.59%) | 9,587 |
| 1 Jun 2005 | USD | 13.25 | 13.29 | 13.1 | 13.18 | 13.18 | -0.07 (-0.53%) | 11,020 |
| 31 May 2005 | USD | 13.23 | 13.25 | 13.1 | 13.25 | 13.25 | 0.0 (0.0%) | 8,355 |
| 30 May 2005 | USD | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 13 | 13.25 | 12.96 | 13.25 | 13.25 | +0.3 (+2.32%) | 23,795 |
| 26 May 2005 | USD | 12.91 | 12.98 | 12.83 | 12.9499 | 12.9499 | +0.03 (+0.24%) | 17,550 |
| 25 May 2005 | USD | 12.8 | 12.94 | 12.8 | 12.9195 | 12.9195 | +0.119 (+0.93%) | 15,360 |
| 24 May 2005 | USD | 12.9 | 12.999 | 12.75 | 12.8 | 12.8 | -0.115 (-0.89%) | 20,150 |
| 23 May 2005 | USD | 12.96 | 12.97 | 12.81 | 12.915 | 12.915 | +0.015 (+0.12%) | 35,171 |
| 20 May 2005 | USD | 12.81 | 12.96 | 12.81 | 12.9 | 12.9 | +0.09 (+0.70%) | 18,501 |
| 19 May 2005 | USD | 12.7 | 12.9201 | 12.66 | 12.81 | 12.81 | +0.16 (+1.26%) | 32,085 |
| 18 May 2005 | USD | 12.51 | 12.65 | 12.35 | 12.65 | 12.65 | +0.15 (+1.20%) | 11,816 |
| 17 May 2005 | USD | 12.75 | 12.75 | 12.41 | 12.5 | 12.5 | +0.13 (+1.05%) | 27,255 |
| 16 May 2005 | USD | 12.35 | 12.51 | 12.35 | 12.37 | 12.37 | -0.13 (-1.04%) | 9,500 |
| 13 May 2005 | USD | 12.79 | 12.79 | 12.05 | 12.5 | 12.5 | -0.15 (-1.19%) | 58,795 |
