| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | USD | 4.85 | 5.12 | 4.79 | 5.05 | 5.05 | +0.25 (+5.21%) | 128,305 |
| 26 Jul 2005 | USD | 4.65 | 4.8 | 4.65 | 4.8 | 4.8 | +0.07 (+1.48%) | 103,609 |
| 25 Jul 2005 | USD | 4.63 | 4.73 | 4.55 | 4.73 | 4.73 | +0.08 (+1.72%) | 130,908 |
| 22 Jul 2005 | USD | 4.75 | 4.78 | 4.64 | 4.65 | 4.65 | -0.01 (-0.21%) | 33,312 |
| 21 Jul 2005 | USD | 4.51 | 4.85 | 4.51 | 4.66 | 4.66 | +0.18 (+4.02%) | 168,947 |
| 20 Jul 2005 | USD | 4.58 | 4.58 | 4.31 | 4.48 | 4.48 | -0.05 (-1.10%) | 37,700 |
| 19 Jul 2005 | USD | 4.63 | 4.64 | 4.42 | 4.53 | 4.53 | -0.13 (-2.79%) | 61,381 |
| 18 Jul 2005 | USD | 4.75 | 4.75 | 4.62 | 4.66 | 4.66 | -0.05 (-1.06%) | 14,653 |
| 15 Jul 2005 | USD | 4.8 | 4.8 | 4.67 | 4.71 | 4.71 | +0.04 (+0.86%) | 18,526 |
| 14 Jul 2005 | USD | 4.66 | 4.766 | 4.66 | 4.67 | 4.67 | -0.09 (-1.89%) | 16,863 |
| 13 Jul 2005 | USD | 4.64 | 4.79 | 4.461 | 4.76 | 4.76 | +0.11 (+2.37%) | 86,639 |
| 12 Jul 2005 | USD | 4.54 | 4.66 | 4.47 | 4.65 | 4.65 | 0.0 (0.0%) | 21,475 |
| 11 Jul 2005 | USD | 4.6 | 4.65 | 4.47 | 4.65 | 4.65 | +0.03 (+0.65%) | 31,406 |
| 8 Jul 2005 | USD | 4.64 | 4.8 | 4.55 | 4.62 | 4.62 | +0.02 (+0.43%) | 22,531 |
| 7 Jul 2005 | USD | 4.55 | 4.63 | 4.5 | 4.6 | 4.6 | +0.01 (+0.22%) | 26,070 |
| 6 Jul 2005 | USD | 4.56 | 4.63 | 4.55 | 4.59 | 4.59 | +0.07 (+1.55%) | 4,900 |
| 5 Jul 2005 | USD | 4.42 | 4.54 | 4.42 | 4.52 | 4.52 | +0.03 (+0.67%) | 41,665 |
| 4 Jul 2005 | USD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 4.51 | 4.62 | 4.47 | 4.49 | 4.49 | -0.13 (-2.81%) | 8,800 |
| 30 Jun 2005 | USD | 4.33 | 4.68 | 4.32 | 4.62 | 4.62 | +0.22 (+5%) | 62,425 |
| 29 Jun 2005 | USD | 4.2 | 4.49 | 4.2 | 4.4 | 4.4 | +0.1 (+2.33%) | 31,537 |
| 28 Jun 2005 | USD | 4.35 | 4.38 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 33,304 |
| 27 Jun 2005 | USD | 4.5 | 4.5 | 4.25 | 4.4 | 4.4 | -0.16 (-3.51%) | 138,566 |
| 24 Jun 2005 | USD | 4.601 | 4.601 | 4.5 | 4.56 | 4.56 | -0.09 (-1.94%) | 20,621 |
| 23 Jun 2005 | USD | 4.59 | 4.68 | 4.58 | 4.65 | 4.65 | 0.0 (0.0%) | 40,800 |
| 22 Jun 2005 | USD | 4.78 | 4.81 | 4.59 | 4.65 | 4.65 | -0.09 (-1.90%) | 49,068 |
| 21 Jun 2005 | USD | 4.73 | 4.79 | 4.65 | 4.74 | 4.74 | +0.01 (+0.21%) | 23,821 |
| 20 Jun 2005 | USD | 4.72 | 4.75 | 4.55 | 4.73 | 4.73 | -0.11 (-2.27%) | 81,244 |
| 17 Jun 2005 | USD | 4.8 | 4.86 | 4.78 | 4.84 | 4.84 | +0.03 (+0.62%) | 20,053 |
| 16 Jun 2005 | USD | 4.89 | 4.89 | 4.8 | 4.81 | 4.81 | -0.17 (-3.41%) | 71,101 |
