| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 11.86 | 11.88 | 11.68 | 11.68 | 11.68 | -0.22 (-1.85%) | 210,405 |
| 24 Jun 2005 | USD | 12 | 12.14 | 11.88 | 11.9 | 11.9 | -0.13 (-1.08%) | 346,675 |
| 23 Jun 2005 | USD | 12.14 | 12.28 | 11.92 | 12.03 | 12.03 | +0.11 (+0.92%) | 335,444 |
| 22 Jun 2005 | USD | 12 | 12.08 | 11.88 | 11.92 | 11.92 | -0.18 (-1.49%) | 197,928 |
| 21 Jun 2005 | USD | 11.9 | 12.17 | 11.66 | 12.1 | 12.1 | +0.15 (+1.26%) | 594,580 |
| 20 Jun 2005 | USD | 12.5 | 12.59 | 11.91 | 11.95 | 11.95 | -0.43 (-3.47%) | 501,398 |
| 17 Jun 2005 | USD | 12.75 | 12.83 | 12.31 | 12.38 | 12.38 | -0.32 (-2.52%) | 593,847 |
| 16 Jun 2005 | USD | 12.37 | 12.75 | 12.35 | 12.7 | 12.7 | +0.44 (+3.59%) | 722,731 |
| 15 Jun 2005 | USD | 12.07 | 12.37 | 12.07 | 12.26 | 12.26 | +0.24 (+2.00%) | 455,962 |
| 14 Jun 2005 | USD | 12.3 | 12.3 | 11.94 | 12.02 | 12.02 | -0.26 (-2.12%) | 273,242 |
| 13 Jun 2005 | USD | 12.29 | 12.31 | 12.01 | 12.28 | 12.28 | +0.08 (+0.66%) | 472,812 |
| 10 Jun 2005 | USD | 11.73 | 12.32 | 11.52 | 12.2 | 12.2 | +0.44 (+3.74%) | 614,561 |
| 9 Jun 2005 | USD | 11.81 | 11.97 | 11.52 | 11.76 | 11.76 | -0.15 (-1.26%) | 454,072 |
| 8 Jun 2005 | USD | 11.88 | 12.2 | 11.55 | 11.91 | 11.91 | +0.14 (+1.19%) | 479,952 |
| 7 Jun 2005 | USD | 11.78 | 12.07 | 11.55 | 11.77 | 11.77 | -0.08 (-0.68%) | 515,979 |
| 6 Jun 2005 | USD | 12.06 | 12.38 | 11.83 | 11.85 | 11.85 | -0.05 (-0.42%) | 559,133 |
| 3 Jun 2005 | USD | 12.1 | 12.34 | 11.81 | 11.9 | 11.9 | -0.17 (-1.41%) | 588,642 |
| 2 Jun 2005 | USD | 12.76 | 12.85 | 11.97 | 12.07 | 12.07 | -0.28 (-2.27%) | 826,472 |
| 1 Jun 2005 | USD | 12.33 | 12.47 | 12.12 | 12.35 | 12.35 | +0.34 (+2.83%) | 1,070,404 |
| 31 May 2005 | USD | 11.29 | 12.08 | 11.12 | 12.01 | 12.01 | +0.41 (+3.53%) | 999,683 |
| 30 May 2005 | USD | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 10.62 | 11.6 | 10.62 | 11.6 | 11.6 | +1.14 (+10.90%) | 612,321 |
| 26 May 2005 | USD | 10.54 | 10.68 | 10.42 | 10.46 | 10.46 | -0.09 (-0.85%) | 376,425 |
| 25 May 2005 | USD | 10.62 | 10.81 | 10.4 | 10.55 | 10.55 | +0.01 (+0.09%) | 469,655 |
| 24 May 2005 | USD | 10.69 | 10.85 | 10.405 | 10.54 | 10.54 | +0.07 (+0.67%) | 353,136 |
| 23 May 2005 | USD | 10 | 10.62 | 9.99 | 10.47 | 10.47 | +0.52 (+5.23%) | 585,467 |
| 20 May 2005 | USD | 9.99 | 9.99 | 9.77 | 9.95 | 9.95 | -0.12 (-1.19%) | 484,341 |
| 19 May 2005 | USD | 10.3 | 10.34 | 9.96 | 10.07 | 10.07 | -0.27 (-2.61%) | 432,747 |
| 18 May 2005 | USD | 10.49 | 10.62 | 10.28 | 10.34 | 10.34 | +0.11 (+1.08%) | 562,929 |
| 17 May 2005 | USD | 9.93 | 10.23 | 9.9 | 10.23 | 10.23 | +0.49 (+5.03%) | 487,432 |
