| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 10.13 | 10.49 | 9.77 | 10.21 | 10.21 | -0.04 (-0.39%) | 56,793 |
| 13 Sep 2005 | USD | 10.1 | 10.5 | 10 | 10.25 | 10.25 | +0.21 (+2.09%) | 46,678 |
| 12 Sep 2005 | USD | 10.25 | 10.25 | 10 | 10.04 | 10.04 | -0.42 (-4.02%) | 14,173 |
| 9 Sep 2005 | USD | 9.9 | 10.46 | 9.7 | 10.46 | 10.46 | +0.56 (+5.66%) | 64,857 |
| 8 Sep 2005 | USD | 10 | 10.1 | 9.81 | 9.9 | 9.9 | -0.01 (-0.10%) | 16,369 |
| 7 Sep 2005 | USD | 10.15 | 10.15 | 9.71 | 9.91 | 9.91 | -0.01 (-0.10%) | 13,156 |
| 6 Sep 2005 | USD | 10.25 | 10.39 | 9.87 | 9.92 | 9.92 | -0.33 (-3.22%) | 14,917 |
| 5 Sep 2005 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 10 | 10.25 | 9.5 | 10.25 | 10.25 | +0.25 (+2.50%) | 12,206 |
| 1 Sep 2005 | USD | 10.49 | 10.49 | 9.61 | 10 | 10 | -0.3 (-2.91%) | 21,496 |
| 31 Aug 2005 | USD | 10.05 | 10.9 | 9.7 | 10.3 | 10.3 | +0.24 (+2.39%) | 79,796 |
| 30 Aug 2005 | USD | 10.13 | 10.13 | 9.95 | 10.06 | 10.06 | 0.0 (0.0%) | 4,999 |
| 29 Aug 2005 | USD | 9.77 | 10.09 | 9.75 | 10.06 | 10.06 | +0.06 (+0.60%) | 21,982 |
| 26 Aug 2005 | USD | 10.2 | 10.2 | 9.5 | 10 | 10 | +0.02 (+0.20%) | 28,797 |
| 25 Aug 2005 | USD | 10.2 | 10.2 | 9.93 | 9.98 | 9.98 | -0.16 (-1.58%) | 6,789 |
| 24 Aug 2005 | USD | 9.91 | 10.23 | 9.843 | 10.14 | 10.14 | +0.02 (+0.20%) | 16,050 |
| 23 Aug 2005 | USD | 10 | 10.2 | 9.88 | 10.12 | 10.12 | +0.3 (+3.05%) | 23,566 |
| 22 Aug 2005 | USD | 10.18 | 10.18 | 9.8 | 9.82 | 9.82 | -0.17 (-1.70%) | 36,385 |
| 19 Aug 2005 | USD | 10.2 | 10.2 | 9.73 | 9.99 | 9.99 | -0.1 (-0.99%) | 15,980 |
| 18 Aug 2005 | USD | 10 | 10.09 | 9.78 | 10.09 | 10.09 | +0.13 (+1.31%) | 17,442 |
| 17 Aug 2005 | USD | 10.21 | 10.21 | 9.83 | 9.96 | 9.96 | -0.02 (-0.20%) | 10,718 |
| 16 Aug 2005 | USD | 10.07 | 10.18 | 9.8101 | 9.98 | 9.98 | +0.03 (+0.30%) | 21,854 |
| 15 Aug 2005 | USD | 9.65 | 11.05 | 9.55 | 9.95 | 9.95 | +0.45 (+4.74%) | 124,995 |
| 12 Aug 2005 | USD | 9.65 | 9.65 | 9.12 | 9.5 | 9.5 | -0.27 (-2.76%) | 24,351 |
| 11 Aug 2005 | USD | 9.8 | 9.8 | 9.6 | 9.77 | 9.77 | +0.02 (+0.21%) | 38,235 |
| 10 Aug 2005 | USD | 9.5 | 9.75 | 9.36 | 9.75 | 9.75 | +0.01 (+0.10%) | 9,864 |
| 9 Aug 2005 | USD | 9.85 | 9.85 | 9.52 | 9.74 | 9.74 | -0.01 (-0.10%) | 20,717 |
| 8 Aug 2005 | USD | 9.7 | 9.75 | 9.3 | 9.75 | 9.75 | -0.05 (-0.51%) | 10,193 |
| 5 Aug 2005 | USD | 9.8 | 10.35 | 9.5 | 9.8 | 9.8 | -0.57 (-5.50%) | 33,876 |
| 4 Aug 2005 | USD | 9.4 | 10.49 | 9.38 | 10.37 | 10.37 | +1.31 (+14.46%) | 67,782 |
