| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | USD | 7.44 | 7.44 | 7.221 | 7.28 | 7.28 | -0.15 (-2.02%) | 334,268 |
| 24 Jun 2005 | USD | 7.27 | 7.43 | 7.2 | 7.43 | 7.43 | +0.12 (+1.64%) | 767,659 |
| 23 Jun 2005 | USD | 7.43 | 7.52 | 7.3 | 7.31 | 7.31 | -0.12 (-1.62%) | 399,193 |
| 22 Jun 2005 | USD | 7.5 | 7.5 | 7.36 | 7.43 | 7.43 | 0.0 (0.0%) | 510,667 |
| 21 Jun 2005 | USD | 7.69 | 7.69 | 7.4 | 7.43 | 7.43 | -0.47 (-5.95%) | 1,143,701 |
| 20 Jun 2005 | USD | 7.8 | 7.98 | 7.8 | 7.9 | 7.9 | +0.01 (+0.13%) | 344,814 |
| 17 Jun 2005 | USD | 7.96 | 7.99 | 7.8 | 7.89 | 7.89 | -0.06 (-0.75%) | 661,809 |
| 16 Jun 2005 | USD | 7.96 | 8 | 7.87 | 7.95 | 7.95 | -0.07 (-0.87%) | 344,998 |
| 15 Jun 2005 | USD | 8.32 | 8.32 | 7.95 | 8.02 | 8.02 | -0.36 (-4.30%) | 574,200 |
| 14 Jun 2005 | USD | 8.2 | 8.39 | 8.15 | 8.38 | 8.38 | +0.21 (+2.57%) | 163,643 |
| 13 Jun 2005 | USD | 8.43 | 8.65 | 8.11 | 8.17 | 8.17 | -0.26 (-3.08%) | 406,221 |
| 10 Jun 2005 | USD | 8.5 | 8.64 | 8.4 | 8.43 | 8.43 | -0.06 (-0.71%) | 331,304 |
| 9 Jun 2005 | USD | 8.48 | 8.6 | 8.399 | 8.49 | 8.49 | +0.01 (+0.12%) | 1,024,841 |
| 8 Jun 2005 | USD | 8.35 | 8.55 | 8.34 | 8.48 | 8.48 | +0.13 (+1.56%) | 186,135 |
| 7 Jun 2005 | USD | 8.58 | 8.69 | 8.31 | 8.35 | 8.35 | -0.18 (-2.11%) | 573,492 |
| 6 Jun 2005 | USD | 8.24 | 8.58 | 8.18 | 8.53 | 8.53 | +0.33 (+4.02%) | 290,894 |
| 3 Jun 2005 | USD | 8.03 | 8.3 | 8.03 | 8.2 | 8.2 | +0.1 (+1.23%) | 414,139 |
| 2 Jun 2005 | USD | 8.09 | 8.21 | 8.09 | 8.1 | 8.1 | -0.1 (-1.22%) | 228,402 |
| 1 Jun 2005 | USD | 7.95 | 8.25 | 7.92 | 8.2 | 8.2 | +0.26 (+3.27%) | 231,714 |
| 31 May 2005 | USD | 8.21 | 8.25 | 7.93 | 7.94 | 7.94 | -0.22 (-2.70%) | 1,248,640 |
| 30 May 2005 | USD | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 8.06 | 8.2 | 8 | 8.16 | 8.16 | +0.04 (+0.49%) | 127,204 |
| 26 May 2005 | USD | 7.96 | 8.26 | 7.96 | 8.12 | 8.12 | +0.12 (+1.50%) | 184,683 |
| 25 May 2005 | USD | 8 | 8.1 | 7.9 | 8 | 8 | -0.04 (-0.50%) | 199,489 |
| 24 May 2005 | USD | 7.76 | 8.15 | 7.76 | 8.04 | 8.04 | +0.13 (+1.64%) | 263,066 |
| 23 May 2005 | USD | 7.9 | 8.02 | 7.8 | 7.91 | 7.91 | -0.13 (-1.62%) | 268,975 |
| 20 May 2005 | USD | 7.98 | 8.06 | 7.83 | 8.04 | 8.04 | +0.09 (+1.13%) | 192,498 |
| 19 May 2005 | USD | 7.75 | 7.98 | 7.64 | 7.95 | 7.95 | +0.21 (+2.71%) | 260,024 |
| 18 May 2005 | USD | 7.88 | 7.93 | 7.62 | 7.74 | 7.74 | -0.06 (-0.77%) | 550,948 |
| 17 May 2005 | USD | 7.64 | 7.87 | 7.61 | 7.8 | 7.8 | +0.15 (+1.96%) | 422,288 |
