| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | USD | 7.4 | 7.47 | 7.12 | 7.25 | 36.25 | -0.15 (-2.03%) | 290,059 |
| 31 Aug 2005 | USD | 7.16 | 7.5 | 7.12 | 7.4 | 37 | +0.24 (+3.35%) | 277,123 |
| 30 Aug 2005 | USD | 7.2 | 7.2 | 7.05 | 7.16 | 35.8 | -0.01 (-0.14%) | 103,904 |
| 29 Aug 2005 | USD | 7.05 | 7.2 | 6.82 | 7.17 | 35.85 | +0.09 (+1.27%) | 161,810 |
| 26 Aug 2005 | USD | 6.86 | 7.08 | 6.78 | 7.08 | 35.4 | +0.21 (+3.06%) | 527,396 |
| 25 Aug 2005 | USD | 6.88 | 6.9 | 6.75 | 6.87 | 34.35 | +0.12 (+1.78%) | 147,870 |
| 24 Aug 2005 | USD | 6.76 | 6.98 | 6.7 | 6.75 | 33.75 | -0.02 (-0.30%) | 218,368 |
| 23 Aug 2005 | USD | 7.02 | 7.04 | 6.68 | 6.77 | 33.85 | -0.23 (-3.29%) | 183,601 |
| 22 Aug 2005 | USD | 6.86 | 7.03 | 6.77 | 7 | 35 | +0.25 (+3.70%) | 133,108 |
| 19 Aug 2005 | USD | 6.52 | 6.83 | 6.49 | 6.75 | 33.75 | +0.23 (+3.53%) | 201,291 |
| 18 Aug 2005 | USD | 6.53 | 6.53 | 6.4 | 6.52 | 32.6 | +0.07 (+1.09%) | 156,108 |
| 17 Aug 2005 | USD | 6.36 | 6.51 | 6.22 | 6.45 | 32.25 | +0.18 (+2.87%) | 86,441 |
| 16 Aug 2005 | USD | 6.24 | 6.37 | 6.12 | 6.27 | 31.35 | 0.0 (0.0%) | 219,923 |
| 15 Aug 2005 | USD | 6.04 | 6.45 | 5.88 | 6.27 | 31.35 | -0.61 (-8.87%) | 2,542,876 |
| 12 Aug 2005 | USD | 6.66 | 6.88 | 6.62 | 6.88 | 34.4 | +0.12 (+1.78%) | 137,937 |
| 11 Aug 2005 | USD | 6.59 | 6.79 | 6.59 | 6.76 | 33.8 | +0.07 (+1.05%) | 47,178 |
| 10 Aug 2005 | USD | 6.75 | 6.88 | 6.63 | 6.69 | 33.45 | -0.1 (-1.47%) | 26,740 |
| 9 Aug 2005 | USD | 6.85 | 6.88 | 6.68 | 6.79 | 33.95 | -0.01 (-0.15%) | 48,964 |
| 8 Aug 2005 | USD | 6.89 | 6.89 | 6.64 | 6.8 | 34 | -0.02 (-0.29%) | 87,972 |
| 5 Aug 2005 | USD | 6.91 | 6.91 | 6.26 | 6.82 | 34.1 | -0.07 (-1.02%) | 292,583 |
| 4 Aug 2005 | USD | 6.96 | 7 | 6.87 | 6.89 | 34.45 | -0.052 (-0.75%) | 69,671 |
| 3 Aug 2005 | USD | 7.05 | 7.05 | 6.91 | 6.942 | 34.71 | -0.128 (-1.81%) | 57,822 |
| 2 Aug 2005 | USD | 7.04 | 7.1 | 6.99 | 7.07 | 35.35 | +0.02 (+0.28%) | 299,601 |
| 1 Aug 2005 | USD | 7.06 | 7.18 | 7 | 7.05 | 35.25 | +0.03 (+0.43%) | 227,905 |
| 29 Jul 2005 | USD | 7.01 | 7.07 | 6.9 | 7.02 | 35.1 | 0.0 (0.0%) | 268,065 |
| 28 Jul 2005 | USD | 6.98 | 7.05 | 6.85 | 7.02 | 35.1 | +0.03 (+0.43%) | 187,128 |
| 27 Jul 2005 | USD | 6.9 | 6.99 | 6.83 | 6.99 | 34.95 | +0.11 (+1.60%) | 43,857 |
| 26 Jul 2005 | USD | 7.07 | 7.07 | 6.83 | 6.88 | 34.4 | -0.19 (-2.69%) | 71,400 |
| 25 Jul 2005 | USD | 7.12 | 7.19 | 6.97 | 7.07 | 35.35 | +0.06 (+0.86%) | 146,692 |
| 22 Jul 2005 | USD | 6.87 | 7.05 | 6.87 | 7.01 | 35.05 | +0.04 (+0.57%) | 123,629 |
