| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.147 (+1.42%) | 1,693,283 |
| 3 Aug 2005 | USD | 10.375 | 10.5 | 10.353 | 10.353 | 10.353 | -0.147 (-1.40%) | 920,707 |
| 2 Aug 2005 | USD | 10.5 | 10.5 | 10.375 | 10.5 | 10.5 | 0.0 (0.0%) | 844,201 |
| 1 Aug 2005 | USD | 10.5 | 10.5 | 10.375 | 10.5 | 10.5 | 0.0 (0.0%) | 1,317,320 |
| 29 Jul 2005 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.199 (+1.93%) | 2,533,669 |
| 28 Jul 2005 | USD | 10.375 | 10.5 | 10.301 | 10.301 | 10.301 | -0.199 (-1.90%) | 102,883 |
| 27 Jul 2005 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.199 (+1.93%) | 106,883 |
| 26 Jul 2005 | USD | 10.5 | 10.5 | 10.301 | 10.301 | 10.301 | +0.051 (+0.50%) | 91,862 |
| 25 Jul 2005 | USD | 10.375 | 10.5 | 10.25 | 10.25 | 10.25 | -0.03 (-0.29%) | 150,941 |
| 22 Jul 2005 | USD | 10.5 | 10.5 | 10.28 | 10.28 | 10.28 | +0.005 (+0.05%) | 3,385 |
| 21 Jul 2005 | USD | 10.5 | 10.5 | 10.275 | 10.275 | 10.275 | 0.0 (0.0%) | 373,120 |
| 20 Jul 2005 | USD | 10.5 | 10.5 | 10.275 | 10.275 | 10.275 | -0.005 (-0.05%) | 1,029,521 |
| 19 Jul 2005 | USD | 10.5 | 10.5 | 10.28 | 10.28 | 10.28 | +0.03 (+0.29%) | 25,124 |
| 18 Jul 2005 | USD | 10.5 | 10.5 | 10.25 | 10.25 | 10.25 | -0.03 (-0.29%) | 209,771 |
| 15 Jul 2005 | USD | 10.5 | 10.5 | 10.28 | 10.28 | 10.28 | -0.22 (-2.10%) | 80,562 |
| 14 Jul 2005 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.22 (+2.14%) | 254,727 |
| 13 Jul 2005 | USD | 10.5 | 10.5 | 10.28 | 10.28 | 10.28 | 0.0 (0.0%) | 56,102 |
| 12 Jul 2005 | USD | 10.5 | 10.5 | 10.28 | 10.28 | 10.28 | 0.0 (0.0%) | 126,117 |
| 11 Jul 2005 | USD | 10.375 | 10.5 | 10.28 | 10.28 | 10.28 | 0.0 (0.0%) | 113,632 |
| 8 Jul 2005 | USD | 10.375 | 10.5 | 10.28 | 10.28 | 10.28 | -0.095 (-0.92%) | 527,580 |
| 7 Jul 2005 | USD | 10.5 | 10.5 | 10.25 | 10.375 | 10.375 | -0.125 (-1.19%) | 1,556,821 |
| 6 Jul 2005 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 338,036 |
| 5 Jul 2005 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 4,078,242 |
| 4 Jul 2005 | USD | 10.625 | 10.625 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 467,345 |
| 1 Jul 2005 | USD | 10.625 | 10.625 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 99,143 |
| 30 Jun 2005 | USD | 10.625 | 10.625 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 40,486 |
| 29 Jun 2005 | USD | 10.625 | 10.625 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 121,725 |
| 28 Jun 2005 | USD | 10.625 | 10.625 | 10.6 | 10.6 | 10.6 | +0.047 (+0.45%) | 1,024,151 |
| 27 Jun 2005 | USD | 10.625 | 10.625 | 10.553 | 10.553 | 10.553 | -0.007 (-0.07%) | 1,439,322 |
| 24 Jun 2005 | USD | 10.5 | 10.625 | 10.5 | 10.56 | 10.56 | 0.0 (0.0%) | 252,964 |
