| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | USD | 13.11 | 13.44 | 13.04 | 13.33 | 13.33 | +0.25 (+1.91%) | 533,541 |
| 27 Jun 2005 | USD | 13.27 | 13.29 | 12.95 | 13.08 | 13.08 | -0.16 (-1.21%) | 405,039 |
| 24 Jun 2005 | USD | 13.25 | 13.6 | 13.05 | 13.24 | 13.24 | -0.06 (-0.45%) | 5,401,263 |
| 23 Jun 2005 | USD | 13.13 | 13.37 | 13.09 | 13.3 | 13.3 | +0.2 (+1.53%) | 700,894 |
| 22 Jun 2005 | USD | 13.12 | 13.24 | 13.06 | 13.1 | 13.1 | -0.04 (-0.30%) | 651,132 |
| 21 Jun 2005 | USD | 13.18 | 13.26 | 13.09 | 13.14 | 13.14 | 0.0 (0.0%) | 602,699 |
| 20 Jun 2005 | USD | 13 | 13.22 | 12.94 | 13.14 | 13.14 | +0.16 (+1.23%) | 1,468,918 |
| 17 Jun 2005 | USD | 13.09 | 13.12 | 12.94 | 12.98 | 12.98 | -0.11 (-0.84%) | 889,283 |
| 16 Jun 2005 | USD | 13.29 | 13.29 | 13.05 | 13.09 | 13.09 | -0.13 (-0.98%) | 864,496 |
| 15 Jun 2005 | USD | 13.15 | 13.28 | 13.08 | 13.22 | 13.22 | +0.04 (+0.30%) | 878,158 |
| 14 Jun 2005 | USD | 13.48 | 13.61 | 13.12 | 13.18 | 13.18 | -0.32 (-2.37%) | 1,919,719 |
| 13 Jun 2005 | USD | 13.61 | 13.71 | 13.34 | 13.5 | 13.5 | -0.08 (-0.59%) | 660,639 |
| 10 Jun 2005 | USD | 13.43 | 13.69 | 13.4 | 13.58 | 13.58 | +0.17 (+1.27%) | 408,648 |
| 9 Jun 2005 | USD | 13.59 | 13.62 | 13.38 | 13.41 | 13.41 | -0.19 (-1.40%) | 345,391 |
| 8 Jun 2005 | USD | 13.39 | 13.74 | 13.39 | 13.6 | 13.6 | +0.2 (+1.49%) | 615,816 |
| 7 Jun 2005 | USD | 13.47 | 13.64 | 13.32 | 13.4 | 13.4 | -0.11 (-0.81%) | 883,770 |
| 6 Jun 2005 | USD | 13.18 | 13.6 | 13.11 | 13.51 | 13.51 | +0.4 (+3.05%) | 1,221,400 |
| 3 Jun 2005 | USD | 13.19 | 13.25 | 13.1 | 13.11 | 13.11 | -0.1 (-0.76%) | 428,668 |
| 2 Jun 2005 | USD | 12.76 | 13.22 | 12.69 | 13.21 | 13.21 | +0.49 (+3.85%) | 759,256 |
| 1 Jun 2005 | USD | 12.63 | 12.76 | 12.5 | 12.72 | 12.72 | +0.12 (+0.95%) | 556,871 |
| 31 May 2005 | USD | 12.63 | 12.66 | 12.48 | 12.6 | 12.6 | +0.03 (+0.24%) | 521,506 |
| 30 May 2005 | USD | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.0 (0.0%) | 0 |
| 27 May 2005 | USD | 12.58 | 12.61 | 12.45 | 12.57 | 12.57 | +0.07 (+0.56%) | 326,370 |
| 26 May 2005 | USD | 12.61 | 12.65 | 12.37 | 12.5 | 12.5 | +0.01 (+0.08%) | 642,971 |
| 25 May 2005 | USD | 12.59 | 12.6 | 12.39 | 12.49 | 12.49 | -0.11 (-0.87%) | 462,716 |
| 24 May 2005 | USD | 12.62 | 12.65 | 12.47 | 12.6 | 12.6 | +0.04 (+0.32%) | 250,002 |
| 23 May 2005 | USD | 12.63 | 12.63 | 12.46 | 12.56 | 12.56 | -0.01 (-0.08%) | 471,952 |
| 20 May 2005 | USD | 12.51 | 12.61 | 12.42 | 12.57 | 12.57 | +0.07 (+0.56%) | 526,989 |
| 19 May 2005 | USD | 12.42 | 12.63 | 12.33 | 12.5 | 12.5 | +0.06 (+0.48%) | 1,248,369 |
| 18 May 2005 | USD | 12.54 | 12.62 | 12.3 | 12.44 | 12.44 | -0.16 (-1.27%) | 1,095,913 |
