| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | USD | 8.14 | 8.2 | 8.03 | 8.1 | 8.1 | -0.05 (-0.61%) | 444,407 |
| 26 Aug 2005 | USD | 8.3 | 8.3 | 8.06 | 8.15 | 8.15 | -0.11 (-1.33%) | 392,716 |
| 25 Aug 2005 | USD | 8.28 | 8.28 | 8.18 | 8.26 | 8.26 | +0.03 (+0.36%) | 579,138 |
| 24 Aug 2005 | USD | 8.22 | 8.38 | 8.21 | 8.23 | 8.23 | +0.07 (+0.86%) | 259,871 |
| 23 Aug 2005 | USD | 8.25 | 8.34 | 8.15 | 8.16 | 8.16 | -0.16 (-1.92%) | 135,438 |
| 22 Aug 2005 | USD | 8.14 | 8.32 | 8.08 | 8.32 | 8.32 | +0.26 (+3.23%) | 135,719 |
| 19 Aug 2005 | USD | 8.25 | 8.25 | 8.06 | 8.06 | 8.06 | -0.2 (-2.42%) | 74,221 |
| 18 Aug 2005 | USD | 8.3 | 8.35 | 8.02 | 8.26 | 8.26 | +0.11 (+1.35%) | 206,819 |
| 17 Aug 2005 | USD | 8 | 8.31 | 8 | 8.15 | 8.15 | +0.12 (+1.49%) | 412,160 |
| 16 Aug 2005 | USD | 8.15 | 8.2 | 8.01 | 8.03 | 8.03 | -0.17 (-2.07%) | 343,075 |
| 15 Aug 2005 | USD | 8.05 | 8.2 | 8 | 8.2 | 8.2 | +0.15 (+1.86%) | 473,071 |
| 12 Aug 2005 | USD | 8.1 | 8.4 | 7.95 | 8.05 | 8.05 | -0.17 (-2.07%) | 722,652 |
| 11 Aug 2005 | USD | 8.26 | 8.29 | 8.1 | 8.22 | 8.22 | -0.03 (-0.36%) | 565,873 |
| 10 Aug 2005 | USD | 8.8 | 8.84 | 8.1 | 8.25 | 8.25 | -0.55 (-6.25%) | 701,087 |
| 9 Aug 2005 | USD | 9.09 | 9.09 | 8.71 | 8.8 | 8.8 | -0.23 (-2.55%) | 297,230 |
| 8 Aug 2005 | USD | 8.9 | 9.1 | 8.9 | 9.03 | 9.03 | +0.13 (+1.46%) | 152,476 |
| 5 Aug 2005 | USD | 8.67 | 8.98 | 8.67 | 8.9 | 8.9 | +0.05 (+0.56%) | 138,312 |
| 4 Aug 2005 | USD | 8.95 | 8.99 | 8.8 | 8.85 | 8.85 | -0.13 (-1.45%) | 166,038 |
| 3 Aug 2005 | USD | 8.94 | 9.13 | 8.94 | 8.98 | 8.98 | +0.08 (+0.90%) | 629,390 |
| 2 Aug 2005 | USD | 9.01 | 9.01 | 8.77 | 8.9 | 8.9 | -0.11 (-1.22%) | 213,353 |
| 1 Aug 2005 | USD | 9.09 | 9.19 | 8.91 | 9.01 | 9.01 | +0.01 (+0.11%) | 493,692 |
| 29 Jul 2005 | USD | 8.75 | 9.06 | 8.67 | 9 | 9 | +0.3 (+3.45%) | 1,167,719 |
| 28 Jul 2005 | USD | 8.58 | 8.7 | 8.45 | 8.7 | 8.7 | +0.16 (+1.87%) | 176,314 |
| 27 Jul 2005 | USD | 8.49 | 8.55 | 8.36 | 8.54 | 8.54 | +0.13 (+1.55%) | 76,336 |
| 26 Jul 2005 | USD | 8.5 | 8.56 | 8.3 | 8.41 | 8.41 | -0.09 (-1.06%) | 71,955 |
| 25 Jul 2005 | USD | 8.72 | 8.85 | 8.44 | 8.5 | 8.5 | -0.16 (-1.85%) | 161,881 |
| 22 Jul 2005 | USD | 8.41 | 8.74 | 8.35 | 8.66 | 8.66 | +0.16 (+1.88%) | 355,032 |
| 21 Jul 2005 | USD | 8.33 | 8.5 | 8.3 | 8.5 | 8.5 | +0.1 (+1.19%) | 574,395 |
| 20 Jul 2005 | USD | 8.28 | 8.42 | 8.25 | 8.4 | 8.4 | +0.1 (+1.20%) | 206,823 |
| 19 Jul 2005 | USD | 8.3 | 8.45 | 8.25 | 8.3 | 8.3 | -0.01 (-0.12%) | 109,053 |
