| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | USD | 7.57 | 7.59 | 7.4072 | 7.49 | 29.96 | -0.4 (-5.07%) | 7,381 |
| 29 Jul 2005 | USD | 8.45 | 8.45 | 7.46 | 7.89 | 31.56 | -0.71 (-8.26%) | 26,021 |
| 28 Jul 2005 | USD | 7.5 | 8.75 | 6.01 | 8.6 | 34.4 | +0.14 (+1.65%) | 186,256 |
| 27 Jul 2005 | USD | 8.63 | 8.63 | 8.15 | 8.46 | 33.84 | -0.2 (-2.31%) | 4,475 |
| 26 Jul 2005 | USD | 8.67 | 8.67 | 8.33 | 8.66 | 34.64 | -0.09 (-1.03%) | 2,930 |
| 25 Jul 2005 | USD | 8.83 | 8.85 | 8.65 | 8.75 | 35 | +0.13 (+1.51%) | 3,250 |
| 22 Jul 2005 | USD | 9.1 | 9.1886 | 8.57 | 8.62 | 34.48 | -0.634 (-6.85%) | 14,885 |
| 21 Jul 2005 | USD | 9.682 | 9.69 | 9.09 | 9.254 | 37.016 | -0.486 (-4.99%) | 10,360 |
| 20 Jul 2005 | USD | 9.35 | 9.76 | 9.35 | 9.74 | 38.96 | +0.22 (+2.31%) | 2,850 |
| 19 Jul 2005 | USD | 9.6 | 9.6 | 9.52 | 9.52 | 38.08 | -0.08 (-0.83%) | 403 |
| 18 Jul 2005 | USD | 9.99 | 9.99 | 9.6 | 9.6 | 38.4 | -0.15 (-1.54%) | 11,888 |
| 15 Jul 2005 | USD | 9.912 | 9.912 | 9.75 | 9.75 | 39 | +0.09 (+0.93%) | 504 |
| 14 Jul 2005 | USD | 9.69 | 10.05 | 9.66 | 9.66 | 38.64 | +0.16 (+1.68%) | 2,213 |
| 13 Jul 2005 | USD | 9.7 | 10.05 | 9.4 | 9.5 | 38 | -0.3 (-3.06%) | 4,286 |
| 12 Jul 2005 | USD | 10.05 | 10.05 | 9.61 | 9.8 | 39.2 | -0.15 (-1.51%) | 3,839 |
| 11 Jul 2005 | USD | 10.05 | 10.05 | 9.3 | 9.95 | 39.8 | +0.2 (+2.05%) | 14,810 |
| 8 Jul 2005 | USD | 9.45 | 9.9 | 9.2 | 9.75 | 39 | +0.39 (+4.17%) | 9,246 |
| 7 Jul 2005 | USD | 9.25 | 9.36 | 9.11 | 9.36 | 37.44 | +0.11 (+1.19%) | 24,478 |
| 6 Jul 2005 | USD | 8.8 | 9.3 | 8.8 | 9.25 | 37 | +0.5 (+5.71%) | 53,295 |
| 5 Jul 2005 | USD | 8.75 | 8.8 | 8.62 | 8.75 | 35 | +0.04 (+0.46%) | 4,345 |
| 4 Jul 2005 | USD | 8.71 | 8.71 | 8.71 | 8.71 | 34.84 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 8.5 | 8.76 | 8.5 | 8.71 | 34.84 | +0.11 (+1.28%) | 7,945 |
| 30 Jun 2005 | USD | 8.25 | 8.7 | 8.25 | 8.6 | 34.4 | +0.1 (+1.18%) | 9,876 |
| 29 Jun 2005 | USD | 8.3 | 8.5 | 8.26 | 8.5 | 34 | +0.2 (+2.41%) | 3,621 |
| 28 Jun 2005 | USD | 8.67 | 8.67 | 8.25 | 8.3 | 33.2 | -0.16 (-1.89%) | 48,819 |
| 27 Jun 2005 | USD | 8 | 8.46 | 8 | 8.46 | 33.84 | +0.21 (+2.55%) | 13,559 |
| 24 Jun 2005 | USD | 8.56 | 8.56 | 7.49 | 8.25 | 33 | 0.0 (0.0%) | 9,288 |
| 23 Jun 2005 | USD | 8.04 | 8.38 | 8.03 | 8.25 | 33 | +0.22 (+2.74%) | 16,787 |
| 22 Jun 2005 | USD | 8.1 | 8.33 | 7.95 | 8.03 | 32.12 | +0.03 (+0.38%) | 23,732 |
| 21 Jun 2005 | USD | 8.44 | 8.44 | 7.71 | 8 | 32 | 0.0 (0.0%) | 9,491 |
