| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | USD | 6.35 | 6.51 | 6.3 | 6.42 | 64.2 | +0.02 (+0.31%) | 137,737 |
| 27 Jul 2005 | USD | 6.65 | 6.65 | 6.26 | 6.4 | 64 | -0.25 (-3.76%) | 100,589 |
| 26 Jul 2005 | USD | 6.8 | 6.81 | 6.65 | 6.65 | 66.5 | -0.1 (-1.48%) | 44,179 |
| 25 Jul 2005 | USD | 7 | 7.01 | 6.69 | 6.75 | 67.5 | -0.3 (-4.26%) | 104,781 |
| 22 Jul 2005 | USD | 7.07 | 7.19 | 7.02 | 7.05 | 70.5 | -0.15 (-2.08%) | 45,982 |
| 21 Jul 2005 | USD | 7.21 | 7.27 | 7 | 7.2 | 72 | 0.0 (0.0%) | 109,334 |
| 20 Jul 2005 | USD | 7.25 | 7.25 | 6.95 | 7.2 | 72 | -0.05 (-0.69%) | 131,146 |
| 19 Jul 2005 | USD | 7 | 7.27 | 7 | 7.25 | 72.5 | +0.28 (+4.02%) | 197,996 |
| 18 Jul 2005 | USD | 6.72 | 6.99 | 6.72 | 6.97 | 69.7 | +0.22 (+3.26%) | 76,912 |
| 15 Jul 2005 | USD | 6.6 | 6.79 | 6.4 | 6.75 | 67.5 | +0.05 (+0.75%) | 115,184 |
| 14 Jul 2005 | USD | 6.43 | 6.72 | 6.33 | 6.7 | 67 | 0.0 (0.0%) | 171,341 |
| 13 Jul 2005 | USD | 7.15 | 7.31 | 6.6 | 6.7 | 67 | -0.41 (-5.77%) | 298,258 |
| 12 Jul 2005 | USD | 6.6 | 7.34 | 6.42 | 7.11 | 71.1 | +0.51 (+7.73%) | 262,389 |
| 11 Jul 2005 | USD | 6.4 | 6.68 | 6.35 | 6.6 | 66 | +0.25 (+3.94%) | 142,576 |
| 8 Jul 2005 | USD | 6.4 | 6.4 | 6.16 | 6.35 | 63.5 | -0.04 (-0.63%) | 69,316 |
| 7 Jul 2005 | USD | 6.2 | 6.44 | 6.2 | 6.39 | 63.9 | +0.06 (+0.95%) | 62,307 |
| 6 Jul 2005 | USD | 6.23 | 6.39 | 6.16 | 6.33 | 63.3 | +0.18 (+2.93%) | 100,017 |
| 5 Jul 2005 | USD | 6.1 | 6.2 | 5.96 | 6.15 | 61.5 | +0.32 (+5.49%) | 128,172 |
| 4 Jul 2005 | USD | 5.76 | 5.9 | 5.76 | 5.83 | 58.3 | -0.16 (-2.67%) | 11,360 |
| 1 Jul 2005 | USD | 5.99 | 5.99 | 5.99 | 5.99 | 59.9 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | USD | 5.91 | 6.03 | 5.75 | 5.99 | 59.9 | +0.12 (+2.04%) | 106,442 |
| 29 Jun 2005 | USD | 5.92 | 5.92 | 5.67 | 5.87 | 58.7 | -0.01 (-0.17%) | 122,070 |
| 28 Jun 2005 | USD | 5.71 | 5.88 | 5.71 | 5.88 | 58.8 | +0.18 (+3.16%) | 61,397 |
| 27 Jun 2005 | USD | 5.85 | 6 | 5.7 | 5.7 | 57 | -0.15 (-2.56%) | 85,802 |
| 24 Jun 2005 | USD | 5.86 | 5.95 | 5.8 | 5.85 | 58.5 | -0.05 (-0.85%) | 60,910 |
| 23 Jun 2005 | USD | 6.25 | 6.25 | 5.87 | 5.9 | 59 | -0.42 (-6.65%) | 118,506 |
| 22 Jun 2005 | USD | 6.48 | 6.49 | 6.22 | 6.32 | 63.2 | -0.06 (-0.94%) | 67,388 |
| 21 Jun 2005 | USD | 6.5 | 6.5 | 6.32 | 6.38 | 63.8 | -0.06 (-0.93%) | 104,682 |
| 20 Jun 2005 | USD | 5.9 | 6.48 | 5.9 | 6.44 | 64.4 | +0.59 (+10.09%) | 220,788 |
| 17 Jun 2005 | USD | 5.8 | 6.17 | 5.8 | 5.85 | 58.5 | -0.05 (-0.85%) | 127,648 |
