| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | USD | 6.054 | 6.57 | 6.0295 | 6.43 | 64.3 | +0.44 (+7.35%) | 9,767,488 |
| 27 Jun 2005 | USD | 6.02 | 6.02 | 5.96 | 5.99 | 59.9 | +0.03 (+0.50%) | 2,042,083 |
| 24 Jun 2005 | USD | 5.87 | 6.1 | 5.87 | 5.96 | 59.6 | +0.08 (+1.36%) | 3,995,951 |
| 23 Jun 2005 | USD | 5.929 | 5.97 | 5.85 | 5.88 | 58.8 | -0.04 (-0.68%) | 2,932,014 |
| 22 Jun 2005 | USD | 6 | 6 | 5.86 | 5.92 | 59.2 | -0.04 (-0.67%) | 3,048,543 |
| 21 Jun 2005 | USD | 6.03 | 6.0502 | 5.93 | 5.96 | 59.6 | -0.05 (-0.83%) | 3,145,291 |
| 20 Jun 2005 | USD | 5.99 | 6.023 | 5.94 | 6.01 | 60.1 | -0.01 (-0.17%) | 2,865,960 |
| 17 Jun 2005 | USD | 6.054 | 6.08 | 5.97 | 6.02 | 60.2 | +0.03 (+0.50%) | 4,556,860 |
| 16 Jun 2005 | USD | 6 | 6.11 | 5.81 | 5.99 | 59.9 | +0.08 (+1.35%) | 9,762,641 |
| 15 Jun 2005 | USD | 5.89 | 5.943 | 5.79 | 5.91 | 59.1 | +0.01 (+0.17%) | 2,686,002 |
| 14 Jun 2005 | USD | 5.99 | 6.014 | 5.88 | 5.9 | 59 | -0.09 (-1.50%) | 4,120,452 |
| 13 Jun 2005 | USD | 5.765 | 6.07 | 5.76 | 5.99 | 59.9 | +0.34 (+6.02%) | 4,938,218 |
| 10 Jun 2005 | USD | 5.75 | 5.804 | 5.61 | 5.65 | 56.5 | -0.114 (-1.98%) | 2,125,436 |
| 9 Jun 2005 | USD | 5.8 | 5.87 | 5.6 | 5.764 | 57.64 | -0.066 (-1.13%) | 2,228,926 |
| 8 Jun 2005 | USD | 5.867 | 5.9001 | 5.81 | 5.83 | 58.3 | -0.01 (-0.17%) | 2,067,154 |
| 7 Jun 2005 | USD | 5.86 | 5.9903 | 5.81 | 5.84 | 58.4 | -0.05 (-0.85%) | 3,012,786 |
| 6 Jun 2005 | USD | 5.99 | 6 | 5.85 | 5.89 | 58.9 | -0.11 (-1.83%) | 2,062,032 |
| 3 Jun 2005 | USD | 6 | 6.09 | 5.9688 | 6 | 60 | 0.0 (0.0%) | 2,477,300 |
| 2 Jun 2005 | USD | 5.87 | 6.08 | 5.68 | 6 | 60 | +0.06 (+1.01%) | 4,030,103 |
| 1 Jun 2005 | USD | 6.01 | 6.01 | 5.9097 | 5.94 | 59.4 | -0.07 (-1.16%) | 2,021,357 |
| 31 May 2005 | USD | 6.07 | 6.1 | 5.9 | 6.01 | 60.1 | +0.04 (+0.67%) | 6,766,579 |
| 30 May 2005 | USD | 5.97 | 5.97 | 5.97 | 5.97 | 59.7 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 5.88 | 5.991 | 5.83 | 5.97 | 59.7 | +0.18 (+3.11%) | 3,202,469 |
| 26 May 2005 | USD | 5.69 | 5.82 | 5.69 | 5.79 | 57.9 | +0.15 (+2.66%) | 2,712,615 |
| 25 May 2005 | USD | 5.66 | 5.6702 | 5.61 | 5.64 | 56.4 | -0.03 (-0.53%) | 1,358,475 |
| 24 May 2005 | USD | 5.63 | 5.7205 | 5.6 | 5.67 | 56.7 | 0.0 (0.0%) | 2,790,795 |
| 23 May 2005 | USD | 5.71 | 5.8001 | 5.65 | 5.67 | 56.7 | +0.02 (+0.35%) | 4,089,590 |
| 20 May 2005 | USD | 5.35 | 5.6502 | 5.331 | 5.65 | 56.5 | +0.26 (+4.82%) | 4,365,217 |
| 19 May 2005 | USD | 5.4 | 5.45 | 5.34 | 5.39 | 53.9 | -0.02 (-0.37%) | 2,948,369 |
| 18 May 2005 | USD | 5.462 | 5.54 | 5.399 | 5.41 | 54.1 | -0.07 (-1.28%) | 2,801,451 |
