| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | USD | 11.71 | 11.9 | 11.7 | 11.71 | 8.483 | -0.08 (-0.68%) | 31,269 |
| 3 Aug 2005 | USD | 11.73 | 11.88 | 11.71 | 11.79 | 8.541 | -0.06 (-0.51%) | 39,564 |
| 2 Aug 2005 | USD | 11.9 | 11.99 | 11.83 | 11.85 | 8.5845 | -0.14 (-1.17%) | 58,211 |
| 1 Aug 2005 | USD | 11.99 | 11.99 | 11.71 | 11.99 | 8.6859 | +0.09 (+0.76%) | 34,633 |
| 29 Jul 2005 | USD | 11.9 | 11.99 | 11.71 | 11.9 | 8.6207 | -0.04 (-0.34%) | 40,373 |
| 28 Jul 2005 | USD | 11.95 | 12 | 11.71 | 11.94 | 8.6497 | +0.05 (+0.42%) | 32,481 |
| 27 Jul 2005 | USD | 11.95 | 11.95 | 11.71 | 11.89 | 8.6134 | +0.02 (+0.17%) | 25,844 |
| 26 Jul 2005 | USD | 11.92 | 11.97 | 11.74 | 11.87 | 8.599 | +0.02 (+0.17%) | 40,742 |
| 25 Jul 2005 | USD | 11.98 | 12 | 11.77 | 11.85 | 8.5845 | -0.15 (-1.25%) | 32,819 |
| 22 Jul 2005 | USD | 11.79 | 12 | 11.79 | 12 | 8.6931 | +0.13 (+1.10%) | 30,211 |
| 21 Jul 2005 | USD | 11.88 | 12 | 11.75 | 11.87 | 8.599 | -0.11 (-0.92%) | 57,691 |
| 20 Jul 2005 | USD | 11.84 | 11.99 | 11.78 | 11.98 | 8.6786 | +0.17 (+1.44%) | 72,913 |
| 19 Jul 2005 | USD | 11.93 | 11.97 | 11.77 | 11.81 | 8.5555 | +0.03 (+0.25%) | 35,721 |
| 18 Jul 2005 | USD | 11.89 | 11.96 | 11.75 | 11.78 | 8.5338 | -0.19 (-1.59%) | 18,122 |
| 15 Jul 2005 | USD | 11.78 | 12 | 11.78 | 11.97 | 8.6714 | +0.06 (+0.50%) | 24,715 |
| 14 Jul 2005 | USD | 12.14 | 12.19 | 11.88 | 11.91 | 8.6279 | -0.09 (-0.75%) | 43,231 |
| 13 Jul 2005 | USD | 12.1 | 12.18 | 11.92 | 12 | 8.6931 | -0.09 (-0.74%) | 43,742 |
| 12 Jul 2005 | USD | 12.1 | 12.11 | 11.97 | 12.09 | 8.7583 | -0.09 (-0.74%) | 32,173 |
| 11 Jul 2005 | USD | 11.91 | 12.18 | 11.88 | 12.18 | 8.8235 | +0.19 (+1.58%) | 57,474 |
| 8 Jul 2005 | USD | 11.95 | 12.02 | 11.758 | 11.99 | 8.6859 | +0.08 (+0.67%) | 142,392 |
| 7 Jul 2005 | USD | 11.75 | 11.94 | 11.5 | 11.91 | 8.6279 | +0.02 (+0.17%) | 81,481 |
| 6 Jul 2005 | USD | 11.94 | 11.95 | 11.8 | 11.89 | 8.6134 | -0.01 (-0.08%) | 97,747 |
| 5 Jul 2005 | USD | 11.93 | 11.94 | 11.86 | 11.9 | 8.6207 | +0.03 (+0.25%) | 111,600 |
| 4 Jul 2005 | USD | 11.87 | 11.87 | 11.87 | 11.87 | 8.599 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 11.83 | 11.94 | 11.73 | 11.87 | 8.599 | +0.07 (+0.59%) | 38,893 |
| 30 Jun 2005 | USD | 11.85 | 11.94 | 11.75 | 11.8 | 8.5482 | -0.07 (-0.59%) | 25,467 |
| 29 Jun 2005 | USD | 11.87 | 11.87 | 11.7 | 11.87 | 8.599 | -0.03 (-0.25%) | 34,393 |
| 28 Jun 2005 | USD | 11.85 | 11.9 | 11.7 | 11.9 | 8.6207 | +0.04 (+0.34%) | 78,273 |
| 27 Jun 2005 | USD | 11.86 | 11.86 | 11.65 | 11.86 | 8.5917 | -0.09 (-0.75%) | 54,153 |
| 24 Jun 2005 | USD | 11.55 | 11.95 | 11.5 | 11.95 | 8.6569 | +0.24 (+2.05%) | 588,482 |
