| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | USD | 7.41 | 7.8 | 7.39 | 7.41 | 7.41 | +0.15 (+2.07%) | 23,349,761 |
| 27 Jul 2005 | USD | 6.6 | 7.26 | 6.52 | 7.26 | 7.26 | +0.66 (+10%) | 11,124,570 |
| 26 Jul 2005 | USD | 6.48 | 6.66 | 6.42 | 6.6 | 6.6 | +0.1 (+1.54%) | 3,615,602 |
| 25 Jul 2005 | USD | 6.54 | 6.54 | 6.39 | 6.5 | 6.5 | -0.08 (-1.22%) | 2,614,084 |
| 22 Jul 2005 | USD | 6.46 | 6.69 | 6.39 | 6.58 | 6.58 | +0.12 (+1.86%) | 4,406,003 |
| 21 Jul 2005 | USD | 6.52 | 6.52 | 6.34 | 6.46 | 6.46 | -0.06 (-0.92%) | 2,128,670 |
| 20 Jul 2005 | USD | 6.55 | 6.58 | 6.45 | 6.52 | 6.52 | -0.04 (-0.61%) | 2,168,520 |
| 19 Jul 2005 | USD | 6.56 | 6.59 | 6.44 | 6.56 | 6.56 | 0.0 (0.0%) | 3,067,817 |
| 18 Jul 2005 | USD | 6.4 | 6.6 | 6.12 | 6.56 | 6.56 | +0.1 (+1.55%) | 5,940,927 |
| 15 Jul 2005 | USD | 6.64 | 6.68 | 6.37 | 6.46 | 6.46 | -0.18 (-2.71%) | 5,295,653 |
| 14 Jul 2005 | USD | 6.65 | 6.74 | 6.62 | 6.64 | 6.64 | +0.02 (+0.30%) | 2,265,312 |
| 13 Jul 2005 | USD | 6.85 | 6.85 | 6.6 | 6.62 | 6.62 | -0.24 (-3.50%) | 3,721,960 |
| 12 Jul 2005 | USD | 6.6 | 6.95 | 6.51 | 6.86 | 6.86 | +0.21 (+3.16%) | 5,547,008 |
| 11 Jul 2005 | USD | 7 | 7.12 | 6.6 | 6.65 | 6.65 | -0.2 (-2.92%) | 3,689,768 |
| 8 Jul 2005 | USD | 7.13 | 7.22 | 6.8 | 6.85 | 6.85 | -0.31 (-4.33%) | 4,350,030 |
| 7 Jul 2005 | USD | 7.16 | 7.29 | 7.11 | 7.16 | 7.16 | 0.0 (0.0%) | 2,932,205 |
| 6 Jul 2005 | USD | 7.2 | 7.33 | 7.08 | 7.16 | 7.16 | +0.04 (+0.56%) | 3,277,764 |
| 5 Jul 2005 | USD | 7.18 | 7.35 | 7.09 | 7.12 | 7.12 | -0.14 (-1.93%) | 4,722,441 |
| 4 Jul 2005 | USD | 6.85 | 7.39 | 6.57 | 7.26 | 7.26 | +0.26 (+3.71%) | 8,536,060 |
| 1 Jul 2005 | USD | 7.6 | 7.61 | 7 | 7 | 7 | -0.69 (-8.97%) | 7,850,876 |
| 30 Jun 2005 | USD | 7.74 | 7.95 | 7.6 | 7.69 | 7.69 | -7.98 (-50.93%) | 3,277,048 |
| 29 Jun 2005 | USD | 15.71 | 15.98 | 15.58 | 15.67 | 15.67 | -0.03 (-0.19%) | 3,116,061 |
| 28 Jun 2005 | USD | 15.97 | 16 | 15.5 | 15.7 | 15.7 | -0.42 (-2.61%) | 3,700,631 |
| 27 Jun 2005 | USD | 16.01 | 16.39 | 15.78 | 16.12 | 16.12 | +0.36 (+2.28%) | 5,960,174 |
| 24 Jun 2005 | USD | 15.39 | 15.92 | 15.35 | 15.76 | 15.76 | +0.37 (+2.40%) | 4,916,303 |
| 23 Jun 2005 | USD | 15.33 | 15.61 | 15.2 | 15.39 | 15.39 | -0.01 (-0.06%) | 2,988,680 |
| 22 Jun 2005 | USD | 15.7 | 15.7 | 15.18 | 15.4 | 15.4 | -0.44 (-2.78%) | 3,747,849 |
| 21 Jun 2005 | USD | 15.4 | 16.25 | 15.14 | 15.84 | 15.84 | +0.25 (+1.60%) | 7,564,984 |
| 20 Jun 2005 | USD | 16.38 | 16.38 | 14.95 | 15.59 | 15.59 | -1.02 (-6.14%) | 8,585,375 |
| 17 Jun 2005 | USD | 17.5 | 17.89 | 15.8 | 16.61 | 16.61 | -7.21 (-30.27%) | 13,832,915 |
