| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | USD | 5.45 | 5.48 | 5.37 | 5.48 | 54.8 | 0.0 (0.0%) | 1,690,621 |
| 16 May 2005 | USD | 5.4 | 5.501 | 5.39 | 5.48 | 54.8 | +0.13 (+2.43%) | 3,128,184 |
| 13 May 2005 | USD | 5.25 | 5.36 | 5.25 | 5.35 | 53.5 | +0.1 (+1.90%) | 2,668,259 |
| 12 May 2005 | USD | 5.13 | 5.251 | 5.0781 | 5.25 | 52.5 | +0.08 (+1.55%) | 3,384,860 |
| 11 May 2005 | USD | 5.22 | 5.27 | 5.07 | 5.17 | 51.7 | -0.015 (-0.29%) | 2,573,786 |
| 10 May 2005 | USD | 5.29 | 5.32 | 5.16 | 5.185 | 51.85 | -0.175 (-3.26%) | 3,610,604 |
| 9 May 2005 | USD | 5.38 | 5.4202 | 5.3 | 5.36 | 53.6 | -0.02 (-0.37%) | 3,277,266 |
| 6 May 2005 | USD | 5.41 | 5.43 | 5.28 | 5.38 | 53.8 | +0.06 (+1.13%) | 4,585,460 |
| 5 May 2005 | USD | 5.3 | 5.475 | 5.25 | 5.32 | 53.2 | +0.09 (+1.72%) | 7,538,527 |
| 4 May 2005 | USD | 5.1 | 5.25 | 5.1 | 5.23 | 52.3 | +0.17 (+3.36%) | 4,799,328 |
| 3 May 2005 | USD | 4.95 | 5.11 | 4.9063 | 5.06 | 50.6 | +0.07 (+1.40%) | 4,229,205 |
| 2 May 2005 | USD | 4.83 | 5.05 | 4.79 | 4.99 | 49.9 | +0.23 (+4.83%) | 5,345,803 |
| 29 Apr 2005 | USD | 4.9 | 4.9 | 4.64 | 4.76 | 47.6 | +0.03 (+0.63%) | 4,385,642 |
| 28 Apr 2005 | USD | 4.86 | 4.91 | 4.68 | 4.73 | 47.3 | +0.06 (+1.28%) | 5,722,594 |
| 27 Apr 2005 | USD | 4.65 | 4.88 | 4.357 | 4.67 | 46.7 | -0.2 (-4.11%) | 9,257,626 |
| 26 Apr 2005 | USD | 5.05 | 5.09 | 4.8 | 4.87 | 48.7 | -0.269 (-5.23%) | 6,815,082 |
| 25 Apr 2005 | USD | 5.15 | 5.18 | 5.101 | 5.139 | 51.39 | +0.039 (+0.76%) | 2,363,233 |
| 22 Apr 2005 | USD | 5.102 | 5.24 | 5.07 | 5.1 | 51 | -0.04 (-0.78%) | 3,540,650 |
| 21 Apr 2005 | USD | 5.17 | 5.1902 | 4.99 | 5.14 | 51.4 | +0.038 (+0.74%) | 3,845,782 |
| 20 Apr 2005 | USD | 5.25 | 5.27 | 5.09 | 5.102 | 51.02 | -0.118 (-2.26%) | 2,187,623 |
| 19 Apr 2005 | USD | 5.15 | 5.26 | 5.1 | 5.22 | 52.2 | +0.14 (+2.76%) | 3,473,532 |
| 18 Apr 2005 | USD | 5.22 | 5.34 | 5.057 | 5.08 | 50.8 | -0.07 (-1.36%) | 5,646,937 |
| 15 Apr 2005 | USD | 5.26 | 5.306 | 5.11 | 5.15 | 51.5 | -0.15 (-2.83%) | 2,770,836 |
| 14 Apr 2005 | USD | 5.3 | 5.5 | 5.249 | 5.3 | 53 | +0.01 (+0.19%) | 2,781,590 |
| 13 Apr 2005 | USD | 5.29 | 5.41 | 5.27 | 5.29 | 52.9 | -0.12 (-2.22%) | 2,857,610 |
| 12 Apr 2005 | USD | 5.41 | 5.43 | 5.34 | 5.41 | 54.1 | -0.02 (-0.37%) | 1,793,695 |
| 11 Apr 2005 | USD | 5.46 | 5.48 | 5.37 | 5.43 | 54.3 | +0.02 (+0.37%) | 1,906,060 |
| 8 Apr 2005 | USD | 5.48 | 5.54 | 5.3995 | 5.41 | 54.1 | -0.06 (-1.10%) | 2,182,341 |
| 7 Apr 2005 | USD | 5.39 | 5.5 | 5.379 | 5.47 | 54.7 | +0.08 (+1.48%) | 1,931,954 |
| 6 Apr 2005 | USD | 5.48 | 5.55 | 5.3497 | 5.39 | 53.9 | -0.2 (-3.58%) | 3,597,054 |
