| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | USD | 8.15 | 8.29 | 8.15 | 8.28 | 8.28 | +0.1 (+1.22%) | 170,981 |
| 7 Oct 2005 | USD | 8.12 | 8.22 | 8.02 | 8.18 | 8.18 | +0.07 (+0.86%) | 149,626 |
| 6 Oct 2005 | USD | 7.95 | 8.31 | 7.9 | 8.11 | 8.11 | +0.11 (+1.38%) | 329,517 |
| 5 Oct 2005 | USD | 8.33 | 8.37 | 7.89 | 8 | 8 | -0.35 (-4.19%) | 481,972 |
| 4 Oct 2005 | USD | 8.35 | 8.5 | 8.32 | 8.35 | 8.35 | 0.0 (0.0%) | 524,180 |
| 3 Oct 2005 | USD | 8.17 | 8.38 | 8.17 | 8.35 | 8.35 | +0.15 (+1.83%) | 265,832 |
| 30 Sep 2005 | USD | 8.1 | 8.26 | 8.08 | 8.2 | 8.2 | +0.05 (+0.61%) | 239,554 |
| 29 Sep 2005 | USD | 8.19 | 8.24 | 8.06 | 8.15 | 8.15 | +0.02 (+0.25%) | 345,068 |
| 28 Sep 2005 | USD | 7.99 | 8.28 | 7.91 | 8.13 | 8.13 | +0.2 (+2.52%) | 250,407 |
| 27 Sep 2005 | USD | 7.98 | 7.99 | 7.84 | 7.93 | 7.93 | -0.05 (-0.63%) | 397,879 |
| 26 Sep 2005 | USD | 8.07 | 8.08 | 7.9 | 7.98 | 7.98 | -0.02 (-0.25%) | 203,791 |
| 23 Sep 2005 | USD | 8.1 | 8.1 | 7.86 | 8 | 8 | -0.14 (-1.72%) | 205,062 |
| 22 Sep 2005 | USD | 8.18 | 8.25 | 8.05 | 8.14 | 8.14 | -0.06 (-0.73%) | 182,816 |
| 21 Sep 2005 | USD | 8.25 | 8.4 | 8.15 | 8.2 | 8.2 | -0.02 (-0.24%) | 259,105 |
| 20 Sep 2005 | USD | 8.2 | 8.39 | 8.16 | 8.22 | 8.22 | +0.02 (+0.24%) | 225,003 |
| 19 Sep 2005 | USD | 8.43 | 8.43 | 8.17 | 8.2 | 8.2 | -0.19 (-2.26%) | 377,319 |
| 16 Sep 2005 | USD | 8.44 | 8.44 | 8.19 | 8.39 | 8.39 | +0.25 (+3.07%) | 634,477 |
| 15 Sep 2005 | USD | 8.07 | 8.15 | 8.05 | 8.14 | 8.14 | +0.02 (+0.25%) | 279,131 |
| 14 Sep 2005 | USD | 8.05 | 8.158 | 8.05 | 8.12 | 8.12 | +0.04 (+0.50%) | 219,200 |
| 13 Sep 2005 | USD | 8.04 | 8.19 | 8.03 | 8.08 | 8.08 | -0.01 (-0.12%) | 180,160 |
| 12 Sep 2005 | USD | 8.17 | 8.21 | 8 | 8.09 | 8.09 | -0.14 (-1.70%) | 253,550 |
| 9 Sep 2005 | USD | 8.2 | 8.24 | 8.15 | 8.23 | 8.23 | +0.03 (+0.37%) | 118,172 |
| 8 Sep 2005 | USD | 8.1 | 8.21 | 8.1 | 8.2 | 8.2 | +0.04 (+0.49%) | 238,937 |
| 7 Sep 2005 | USD | 8.25 | 8.25 | 8 | 8.16 | 8.16 | -0.05 (-0.61%) | 460,264 |
| 6 Sep 2005 | USD | 8 | 8.21 | 8 | 8.21 | 8.21 | +0.09 (+1.11%) | 292,668 |
| 5 Sep 2005 | USD | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 7.99 | 8.12 | 7.99 | 8.12 | 8.12 | +0.09 (+1.12%) | 344,358 |
| 1 Sep 2005 | USD | 8.11 | 8.2 | 7.95 | 8.03 | 8.03 | -0.12 (-1.47%) | 364,366 |
| 31 Aug 2005 | USD | 8.08 | 8.15 | 8.02 | 8.15 | 8.15 | +0.1 (+1.24%) | 394,361 |
| 30 Aug 2005 | USD | 8.05 | 8.19 | 8.04 | 8.05 | 8.05 | -0.05 (-0.62%) | 324,195 |
