| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | USD | 14.07 | 14.37 | 13.7 | 14.29 | 14.29 | +0.39 (+2.81%) | 1,363,759 |
| 23 Jun 2005 | USD | 14.13 | 14.24 | 13.75 | 13.9 | 13.9 | +0.03 (+0.22%) | 149,750 |
| 22 Jun 2005 | USD | 14.37 | 14.45 | 13.78 | 13.87 | 13.87 | -0.21 (-1.49%) | 202,606 |
| 21 Jun 2005 | USD | 13.79 | 14.11 | 13.6 | 14.08 | 14.08 | +0.32 (+2.33%) | 211,424 |
| 20 Jun 2005 | USD | 14.05 | 14.45 | 13.56 | 13.76 | 13.76 | -0.24 (-1.71%) | 125,081 |
| 17 Jun 2005 | USD | 14.5 | 14.7 | 13.47 | 14 | 14 | -0.43 (-2.98%) | 193,577 |
| 16 Jun 2005 | USD | 14.13 | 14.8 | 13.98 | 14.43 | 14.43 | +0.45 (+3.22%) | 477,988 |
| 15 Jun 2005 | USD | 13.55 | 14.1 | 13.54 | 13.98 | 13.98 | +0.45 (+3.33%) | 269,762 |
| 14 Jun 2005 | USD | 13.11 | 13.6 | 13.11 | 13.53 | 13.53 | +0.39 (+2.97%) | 216,592 |
| 13 Jun 2005 | USD | 12.94 | 13.23 | 12.84 | 13.14 | 13.14 | +0.2 (+1.55%) | 211,359 |
| 10 Jun 2005 | USD | 13 | 13 | 12.81 | 12.94 | 12.94 | +0.04 (+0.31%) | 151,000 |
| 9 Jun 2005 | USD | 12.73 | 12.96 | 12.5 | 12.9 | 12.9 | +0.3 (+2.38%) | 109,259 |
| 8 Jun 2005 | USD | 12.87 | 13 | 12.5 | 12.6 | 12.6 | -0.3 (-2.33%) | 157,494 |
| 7 Jun 2005 | USD | 13 | 13 | 12.6 | 12.9 | 12.9 | -0.05 (-0.39%) | 254,302 |
| 6 Jun 2005 | USD | 12.93 | 13 | 12.77 | 12.95 | 12.95 | +0.13 (+1.01%) | 301,081 |
| 3 Jun 2005 | USD | 12.83 | 12.93 | 12.77 | 12.82 | 12.82 | -0.03 (-0.23%) | 152,199 |
| 2 Jun 2005 | USD | 12.94 | 12.96 | 12.7 | 12.85 | 12.85 | -0.07 (-0.54%) | 144,485 |
| 1 Jun 2005 | USD | 12.95 | 13 | 12.83 | 12.92 | 12.92 | +0.02 (+0.16%) | 140,255 |
| 31 May 2005 | USD | 12.7 | 12.95 | 12.52 | 12.9 | 12.9 | +0.31 (+2.46%) | 291,537 |
| 30 May 2005 | USD | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 12.39 | 12.75 | 12.36 | 12.59 | 12.59 | +0.1 (+0.80%) | 147,541 |
| 26 May 2005 | USD | 12.55 | 12.58 | 12.35 | 12.49 | 12.49 | -0.09 (-0.72%) | 136,552 |
| 25 May 2005 | USD | 12.66 | 12.73 | 12.446 | 12.58 | 12.58 | -0.08 (-0.63%) | 177,371 |
| 24 May 2005 | USD | 12.79 | 12.85 | 12.56 | 12.66 | 12.66 | -0.1 (-0.78%) | 169,944 |
| 23 May 2005 | USD | 12.86 | 12.9 | 12.36 | 12.76 | 12.76 | +0.11 (+0.87%) | 261,450 |
| 20 May 2005 | USD | 12.5 | 12.85 | 12.4 | 12.65 | 12.65 | 0.0 (0.0%) | 154,948 |
| 19 May 2005 | USD | 12.5 | 12.7 | 12.36 | 12.65 | 12.65 | +0.19 (+1.52%) | 169,247 |
| 18 May 2005 | USD | 12.54 | 12.58 | 12.23 | 12.46 | 12.46 | +0.01 (+0.08%) | 199,484 |
| 17 May 2005 | USD | 12 | 12.56 | 12 | 12.45 | 12.45 | +0.42 (+3.49%) | 302,250 |
| 16 May 2005 | USD | 11.83 | 12.17 | 11.36 | 12.03 | 12.03 | +0.23 (+1.95%) | 526,492 |
