| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | USD | 8.88 | 8.9 | 8.66 | 8.75 | 8.75 | -0.13 (-1.46%) | 170,499 |
| 15 Jun 2005 | USD | 8.83 | 8.88 | 8.61 | 8.88 | 8.88 | +0.12 (+1.37%) | 332,849 |
| 14 Jun 2005 | USD | 8.37 | 8.76 | 8.37 | 8.76 | 8.76 | +0.39 (+4.66%) | 240,965 |
| 13 Jun 2005 | USD | 8.27 | 8.54 | 8.22 | 8.37 | 8.37 | +0.15 (+1.82%) | 582,114 |
| 10 Jun 2005 | USD | 8.3 | 8.3 | 8.18 | 8.22 | 8.22 | -0.08 (-0.96%) | 210,993 |
| 9 Jun 2005 | USD | 8.26 | 8.43 | 8.24 | 8.3 | 8.3 | -0.02 (-0.24%) | 208,388 |
| 8 Jun 2005 | USD | 8.48 | 8.48 | 8.25 | 8.32 | 8.32 | -0.22 (-2.58%) | 368,715 |
| 7 Jun 2005 | USD | 8.57 | 8.66 | 8.47 | 8.54 | 8.54 | -0.01 (-0.12%) | 242,709 |
| 6 Jun 2005 | USD | 8.23 | 8.65 | 8.155 | 8.55 | 8.55 | +0.33 (+4.01%) | 604,843 |
| 3 Jun 2005 | USD | 8.24 | 8.29 | 8.06 | 8.22 | 8.22 | +0.05 (+0.61%) | 232,620 |
| 2 Jun 2005 | USD | 8.19 | 8.25 | 8.03 | 8.17 | 8.17 | -0.03 (-0.37%) | 352,459 |
| 1 Jun 2005 | USD | 8.17 | 8.34 | 8.1 | 8.2 | 8.2 | +0.04 (+0.49%) | 255,142 |
| 31 May 2005 | USD | 7.89 | 8.24 | 7.89 | 8.16 | 8.16 | +0.22 (+2.77%) | 519,089 |
| 30 May 2005 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 8.05 | 8.18 | 7.87 | 7.94 | 7.94 | -0.18 (-2.22%) | 699,320 |
| 26 May 2005 | USD | 8.34 | 8.35 | 8.09 | 8.12 | 8.12 | -0.1 (-1.22%) | 587,567 |
| 25 May 2005 | USD | 8.26 | 8.49 | 8.22 | 8.22 | 8.22 | -0.14 (-1.67%) | 379,427 |
| 24 May 2005 | USD | 8.12 | 8.42 | 8.12 | 8.36 | 8.36 | +0.26 (+3.21%) | 688,072 |
| 23 May 2005 | USD | 7.82 | 8.2 | 7.77 | 8.1 | 8.1 | +0.28 (+3.58%) | 816,538 |
| 20 May 2005 | USD | 7.8 | 7.9199 | 7.71 | 7.82 | 7.82 | +0.03 (+0.39%) | 300,191 |
| 19 May 2005 | USD | 7.72 | 7.94 | 7.66 | 7.79 | 7.79 | +0.09 (+1.17%) | 680,433 |
| 18 May 2005 | USD | 7.4 | 7.87 | 7.4 | 7.7 | 7.7 | +0.29 (+3.91%) | 925,445 |
| 17 May 2005 | USD | 7.46 | 7.57 | 7.37 | 7.41 | 7.41 | -0.11 (-1.46%) | 597,330 |
| 16 May 2005 | USD | 7.34 | 7.57 | 7.15 | 7.52 | 7.52 | +0.18 (+2.45%) | 931,984 |
| 13 May 2005 | USD | 7.56 | 7.66 | 7.16 | 7.34 | 7.34 | -0.22 (-2.91%) | 991,937 |
| 12 May 2005 | USD | 7.88 | 7.93 | 7.38 | 7.56 | 7.56 | -0.23 (-2.95%) | 1,067,794 |
| 11 May 2005 | USD | 7.94 | 8.05 | 7.65 | 7.79 | 7.79 | -0.17 (-2.14%) | 589,098 |
| 10 May 2005 | USD | 8.1 | 8.11 | 7.9 | 7.96 | 7.96 | -0.11 (-1.36%) | 625,536 |
| 9 May 2005 | USD | 7.7 | 8.14 | 7.69 | 8.07 | 8.07 | +0.44 (+5.77%) | 989,524 |
| 6 May 2005 | USD | 7.7 | 7.84 | 7.35 | 7.63 | 7.63 | -0.07 (-0.91%) | 3,210,658 |
