| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | USD | 3.85 | 3.86 | 3.63 | 3.71 | 51.94 | -0.11 (-2.88%) | 58,618 |
| 28 Jun 2005 | USD | 3.75 | 4 | 3.75 | 3.82 | 53.48 | +0.04 (+1.06%) | 54,297 |
| 27 Jun 2005 | USD | 3.98 | 4 | 3.75 | 3.78 | 52.92 | -0.22 (-5.50%) | 165,344 |
| 24 Jun 2005 | USD | 4.1 | 4.12 | 3.98 | 4 | 56 | -0.18 (-4.31%) | 39,176 |
| 23 Jun 2005 | USD | 4.28 | 4.33 | 4.05 | 4.18 | 58.52 | -0.15 (-3.46%) | 63,840 |
| 22 Jun 2005 | USD | 4.32 | 4.36 | 4.26 | 4.33 | 60.62 | -0.01 (-0.23%) | 39,553 |
| 21 Jun 2005 | USD | 4.35 | 4.4 | 4.3 | 4.34 | 60.76 | +0.01 (+0.23%) | 106,878 |
| 20 Jun 2005 | USD | 4.25 | 4.35 | 4.16 | 4.33 | 60.62 | +0.09 (+2.12%) | 108,998 |
| 17 Jun 2005 | USD | 4.1 | 4.24 | 4.05 | 4.24 | 59.36 | +0.14 (+3.41%) | 93,159 |
| 16 Jun 2005 | USD | 4.01 | 4.1 | 4 | 4.1 | 57.4 | +0.06 (+1.49%) | 64,085 |
| 15 Jun 2005 | USD | 4.1 | 4.12 | 4.04 | 4.04 | 56.56 | -0.08 (-1.94%) | 35,520 |
| 14 Jun 2005 | USD | 4.2 | 4.2 | 3.96 | 4.12 | 57.68 | 0.0 (0.0%) | 34,141 |
| 13 Jun 2005 | USD | 4.1 | 4.13 | 4.058 | 4.12 | 57.68 | +0.07 (+1.73%) | 42,446 |
| 10 Jun 2005 | USD | 4 | 4.08 | 3.96 | 4.05 | 56.7 | -0.03 (-0.74%) | 53,718 |
| 9 Jun 2005 | USD | 4.05 | 4.18 | 3.93 | 4.08 | 57.12 | 0.0 (0.0%) | 101,293 |
| 8 Jun 2005 | USD | 4.23 | 4.3 | 4.02 | 4.08 | 57.12 | -0.17 (-4%) | 200,637 |
| 7 Jun 2005 | USD | 4.4 | 4.4 | 4.25 | 4.25 | 59.5 | -0.13 (-2.97%) | 63,523 |
| 6 Jun 2005 | USD | 4.45 | 4.45 | 4.21 | 4.38 | 61.32 | 0.0 (0.0%) | 113,197 |
| 3 Jun 2005 | USD | 4.36 | 4.5 | 4.209 | 4.38 | 61.32 | +0.02 (+0.46%) | 115,655 |
| 2 Jun 2005 | USD | 4.22 | 4.45 | 4.22 | 4.36 | 61.04 | +0.12 (+2.83%) | 129,268 |
| 1 Jun 2005 | USD | 4.22 | 4.51 | 4.17 | 4.24 | 59.36 | -0.13 (-2.97%) | 281,237 |
| 31 May 2005 | USD | 4.26 | 4.4 | 4.07 | 4.37 | 61.18 | +0.14 (+3.31%) | 213,217 |
| 30 May 2005 | USD | 4.23 | 4.23 | 4.23 | 4.23 | 59.22 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 4.13 | 4.29 | 4.01 | 4.23 | 59.22 | -0.03 (-0.70%) | 134,768 |
| 26 May 2005 | USD | 4.29 | 4.3 | 4.01 | 4.26 | 59.64 | +0.06 (+1.43%) | 563,987 |
| 25 May 2005 | USD | 3.63 | 4.25 | 3.63 | 4.2 | 58.8 | +0.49 (+13.21%) | 393,341 |
| 24 May 2005 | USD | 3.76 | 3.79 | 3.54 | 3.71 | 51.94 | -0.09 (-2.37%) | 46,925 |
| 23 May 2005 | USD | 3.96 | 3.98 | 3.76 | 3.8 | 53.2 | +0.01 (+0.26%) | 252,572 |
| 20 May 2005 | USD | 3.76 | 3.85 | 3.74 | 3.79 | 53.06 | +0.01 (+0.26%) | 115,773 |
| 19 May 2005 | USD | 3.61 | 3.88 | 3.61 | 3.78 | 52.92 | +0.2 (+5.59%) | 214,790 |
