| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | USD | 7.55 | 7.6 | 7.39 | 7.44 | 7.44 | -0.11 (-1.46%) | 161,900 |
| 16 Sep 2005 | USD | 7.52 | 7.6 | 7.47 | 7.55 | 7.55 | +0.13 (+1.75%) | 507,500 |
| 15 Sep 2005 | USD | 7.48 | 7.5 | 7.41 | 7.42 | 7.42 | -0.03 (-0.40%) | 132,400 |
| 14 Sep 2005 | USD | 7.67 | 7.7 | 7.42 | 7.45 | 7.45 | -0.23 (-2.99%) | 239,700 |
| 13 Sep 2005 | USD | 7.71 | 7.73 | 7.57 | 7.68 | 7.68 | -0.07 (-0.90%) | 181,800 |
| 12 Sep 2005 | USD | 7.65 | 7.83 | 7.61 | 7.75 | 7.75 | +0.04 (+0.52%) | 126,300 |
| 9 Sep 2005 | USD | 7.75 | 7.77 | 7.63 | 7.71 | 7.71 | -0.06 (-0.77%) | 141,600 |
| 8 Sep 2005 | USD | 7.86 | 7.86 | 7.7 | 7.77 | 7.77 | -0.16 (-2.02%) | 152,200 |
| 7 Sep 2005 | USD | 8.03 | 8.03 | 7.76 | 7.93 | 7.93 | -0.15 (-1.86%) | 177,900 |
| 6 Sep 2005 | USD | 7.94 | 8.11 | 7.74 | 8.08 | 8.08 | +0.2 (+2.54%) | 239,500 |
| 5 Sep 2005 | USD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 8.01 | 8.03 | 7.88 | 7.88 | 7.88 | -0.18 (-2.23%) | 153,200 |
| 1 Sep 2005 | USD | 8.09 | 8.14 | 7.86 | 8.06 | 8.06 | -0.08 (-0.98%) | 143,800 |
| 31 Aug 2005 | USD | 8 | 8.14 | 7.75 | 8.14 | 8.14 | +0.17 (+2.13%) | 216,300 |
| 30 Aug 2005 | USD | 7.89 | 8.01 | 7.8 | 7.97 | 7.97 | +0.08 (+1.01%) | 138,600 |
| 29 Aug 2005 | USD | 7.65 | 7.93 | 7.63 | 7.89 | 7.89 | +0.17 (+2.20%) | 161,100 |
| 26 Aug 2005 | USD | 7.7 | 7.76 | 7.62 | 7.72 | 7.72 | -0.04 (-0.52%) | 184,600 |
| 25 Aug 2005 | USD | 7.85 | 7.88 | 7.71 | 7.76 | 7.76 | -0.09 (-1.15%) | 127,800 |
| 24 Aug 2005 | USD | 7.87 | 8.06 | 7.81 | 7.85 | 7.85 | -0.1 (-1.26%) | 700,300 |
| 23 Aug 2005 | USD | 7.88 | 8 | 7.86 | 7.95 | 7.95 | -0.01 (-0.13%) | 238,700 |
| 22 Aug 2005 | USD | 7.79 | 8.04 | 7.76 | 7.96 | 7.96 | +0.16 (+2.05%) | 294,100 |
| 19 Aug 2005 | USD | 7.98 | 7.98 | 7.761 | 7.8 | 7.8 | -0.18 (-2.26%) | 129,700 |
| 18 Aug 2005 | USD | 7.89 | 8.02 | 7.6 | 7.98 | 7.98 | 0.0 (0.0%) | 210,200 |
| 17 Aug 2005 | USD | 8.06 | 8.13 | 7.97 | 7.98 | 7.98 | -0.09 (-1.12%) | 224,700 |
| 16 Aug 2005 | USD | 8.12 | 8.2 | 8.02 | 8.07 | 8.07 | -0.09 (-1.10%) | 313,400 |
| 15 Aug 2005 | USD | 8.16 | 8.23 | 8.06 | 8.16 | 8.16 | -0.08 (-0.97%) | 261,800 |
| 12 Aug 2005 | USD | 8.24 | 8.31 | 8.05 | 8.24 | 8.24 | -0.08 (-0.96%) | 276,700 |
| 11 Aug 2005 | USD | 8.22 | 8.36 | 8.15 | 8.32 | 8.32 | +0.06 (+0.73%) | 162,400 |
| 10 Aug 2005 | USD | 8.4 | 8.45 | 8.11 | 8.26 | 8.26 | +0.01 (+0.12%) | 153,700 |
| 9 Aug 2005 | USD | 8.32 | 8.33 | 8.17 | 8.25 | 8.25 | +0.08 (+0.98%) | 203,400 |
