| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | USD | 7.64 | 7.64 | 6.58 | 7.03 | 35.15 | -0.55 (-7.26%) | 715,382 |
| 16 Mar 2005 | USD | 7.51 | 7.731 | 7.39 | 7.58 | 37.9 | +0.02 (+0.26%) | 130,810 |
| 15 Mar 2005 | USD | 7.44 | 7.65 | 7.4 | 7.56 | 37.8 | +0.1 (+1.34%) | 124,086 |
| 14 Mar 2005 | USD | 7.75 | 7.79 | 7.22 | 7.46 | 37.3 | -0.21 (-2.74%) | 231,490 |
| 11 Mar 2005 | USD | 7.6 | 7.82 | 7.6 | 7.67 | 38.35 | -0.09 (-1.16%) | 78,879 |
| 10 Mar 2005 | USD | 7.94 | 8 | 7.68 | 7.76 | 38.8 | -0.22 (-2.76%) | 124,039 |
| 9 Mar 2005 | USD | 8.03 | 8.08 | 7.9 | 7.98 | 39.9 | -0.07 (-0.87%) | 109,483 |
| 8 Mar 2005 | USD | 8.35 | 8.35 | 7.94 | 8.05 | 40.25 | +0.14 (+1.77%) | 92,037 |
| 7 Mar 2005 | USD | 7.55 | 8.08 | 7.55 | 7.91 | 39.55 | +0.011 (+0.14%) | 50,123 |
| 4 Mar 2005 | USD | 7.75 | 7.899 | 7.59 | 7.899 | 39.495 | +0.099 (+1.27%) | 156,273 |
| 3 Mar 2005 | USD | 8.06 | 8.12 | 7.76 | 7.8 | 39 | -0.34 (-4.18%) | 138,257 |
| 2 Mar 2005 | USD | 8.4 | 8.4 | 8.12 | 8.14 | 40.7 | -0.181 (-2.18%) | 121,269 |
| 1 Mar 2005 | USD | 8.59 | 8.63 | 8.28 | 8.321 | 41.605 | -0.259 (-3.02%) | 275,486 |
| 28 Feb 2005 | USD | 8.65 | 8.77 | 8.55 | 8.58 | 42.9 | +0.009 (+0.11%) | 29,424 |
| 25 Feb 2005 | USD | 8.7 | 8.71 | 8.571 | 8.571 | 42.855 | -0.128 (-1.47%) | 27,674 |
| 24 Feb 2005 | USD | 8.52 | 8.82 | 8.501 | 8.699 | 43.495 | -0.031 (-0.36%) | 41,240 |
| 23 Feb 2005 | USD | 8.89 | 8.89 | 8.57 | 8.73 | 43.65 | +0.111 (+1.29%) | 110,830 |
| 22 Feb 2005 | USD | 8.34 | 8.97 | 8.34 | 8.619 | 43.095 | +0.519 (+6.41%) | 109,741 |
| 21 Feb 2005 | USD | 8.1 | 8.1 | 8.1 | 8.1 | 40.5 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 7.95 | 8.17 | 7.95 | 8.1 | 40.5 | +0.03 (+0.37%) | 37,061 |
| 17 Feb 2005 | USD | 8.13 | 8.14 | 7.95 | 8.07 | 40.35 | -0.05 (-0.62%) | 86,631 |
| 16 Feb 2005 | USD | 8.26 | 8.32 | 8.1 | 8.12 | 40.6 | -0.23 (-2.75%) | 205,749 |
| 15 Feb 2005 | USD | 8.5 | 8.5 | 8.3 | 8.35 | 41.75 | -0.07 (-0.83%) | 49,056 |
| 14 Feb 2005 | USD | 8.49 | 8.54 | 8.35 | 8.42 | 42.1 | +0.019 (+0.23%) | 27,120 |
| 11 Feb 2005 | USD | 8.32 | 8.71 | 8.13 | 8.401 | 42.005 | +0.281 (+3.46%) | 281,792 |
| 10 Feb 2005 | USD | 8.05 | 8.19 | 7.95 | 8.12 | 40.6 | -0.02 (-0.25%) | 69,344 |
| 9 Feb 2005 | USD | 8.34 | 8.34 | 7.99 | 8.14 | 40.7 | -0.14 (-1.69%) | 183,219 |
| 8 Feb 2005 | USD | 8.31 | 8.44 | 8.19 | 8.28 | 41.4 | -0.06 (-0.72%) | 275,063 |
| 7 Feb 2005 | USD | 7.82 | 8.34 | 7.54 | 8.34 | 41.7 | +0.53 (+6.79%) | 554,895 |
| 4 Feb 2005 | USD | 7.78 | 7.87 | 7.21 | 7.81 | 39.05 | +0.07 (+0.90%) | 220,320 |
