| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | USD | 13.7 | 13.84 | 13.42 | 13.72 | 13.72 | -0.11 (-0.80%) | 354,907 |
| 8 Sep 2005 | USD | 13.52 | 13.94 | 13.51 | 13.83 | 13.83 | +0.08 (+0.58%) | 979,338 |
| 7 Sep 2005 | USD | 12.34 | 14.04 | 12.31 | 13.75 | 13.75 | +4.19 (+43.83%) | 6,428,888 |
| 6 Sep 2005 | USD | 9.6 | 9.73 | 9.46 | 9.56 | 9.56 | -0.1 (-1.04%) | 70,564 |
| 5 Sep 2005 | USD | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 9.56 | 9.66 | 9.5096 | 9.66 | 9.66 | +0.08 (+0.84%) | 78,611 |
| 1 Sep 2005 | USD | 9.57 | 9.8 | 9.49 | 9.58 | 9.58 | +0.08 (+0.84%) | 131,675 |
| 31 Aug 2005 | USD | 9.42 | 9.56 | 9.31 | 9.5 | 9.5 | +0.25 (+2.70%) | 140,470 |
| 30 Aug 2005 | USD | 9.5 | 9.5 | 9.21 | 9.25 | 9.25 | -0.03 (-0.32%) | 77,943 |
| 29 Aug 2005 | USD | 9.5 | 9.5 | 9.28 | 9.28 | 9.28 | -0.11 (-1.17%) | 122,214 |
| 26 Aug 2005 | USD | 9.55 | 9.55 | 9.3 | 9.39 | 9.39 | -0.11 (-1.16%) | 110,800 |
| 25 Aug 2005 | USD | 9.49 | 9.65 | 9.418 | 9.5 | 9.5 | +0.13 (+1.39%) | 118,693 |
| 24 Aug 2005 | USD | 9.14 | 9.51 | 9.14 | 9.37 | 9.37 | +0.19 (+2.07%) | 110,099 |
| 23 Aug 2005 | USD | 9.27 | 9.42 | 9.15 | 9.18 | 9.18 | -0.09 (-0.97%) | 171,529 |
| 22 Aug 2005 | USD | 9.14 | 9.31 | 9.14 | 9.27 | 9.27 | +0.02 (+0.22%) | 23,812 |
| 19 Aug 2005 | USD | 9.28 | 9.3 | 9.2 | 9.25 | 9.25 | +0.02 (+0.22%) | 77,445 |
| 18 Aug 2005 | USD | 9.37 | 9.4 | 9.16 | 9.23 | 9.23 | -0.14 (-1.49%) | 163,933 |
| 17 Aug 2005 | USD | 9.1 | 9.37 | 8.96 | 9.37 | 9.37 | +0.36 (+4.00%) | 89,764 |
| 16 Aug 2005 | USD | 9.05 | 9.13 | 8.85 | 9.01 | 9.01 | -0.13 (-1.42%) | 161,123 |
| 15 Aug 2005 | USD | 9.3 | 9.3 | 9.03 | 9.14 | 9.14 | +0.02 (+0.22%) | 79,326 |
| 12 Aug 2005 | USD | 9.05 | 9.2 | 9 | 9.12 | 9.12 | +0.07 (+0.77%) | 63,805 |
| 11 Aug 2005 | USD | 8.88 | 9.27 | 8.88 | 9.05 | 9.05 | +0.09 (+1.00%) | 131,604 |
| 10 Aug 2005 | USD | 9.15 | 9.25 | 8.9 | 8.96 | 8.96 | -0.03 (-0.33%) | 31,888 |
| 9 Aug 2005 | USD | 8.9 | 9.15 | 8.76 | 8.99 | 8.99 | +0.26 (+2.98%) | 80,080 |
| 8 Aug 2005 | USD | 9.34 | 9.34 | 8.5 | 8.73 | 8.73 | -0.22 (-2.46%) | 202,600 |
| 5 Aug 2005 | USD | 9.21 | 9.4 | 8.7801 | 8.95 | 8.95 | -0.35 (-3.76%) | 183,167 |
| 4 Aug 2005 | USD | 9.85 | 9.9 | 9.2 | 9.3 | 9.3 | -0.73 (-7.28%) | 227,784 |
| 3 Aug 2005 | USD | 10 | 10.25 | 10 | 10.03 | 10.03 | +0.03 (+0.30%) | 51,219 |
| 2 Aug 2005 | USD | 9.76 | 10.48 | 9.68 | 10 | 10 | +0.31 (+3.20%) | 185,917 |
| 1 Aug 2005 | USD | 9.94 | 9.94 | 9.58 | 9.69 | 9.69 | -0.06 (-0.62%) | 87,212 |
