| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | USD | 9.31 | 9.31 | 8.72 | 8.93 | 44.65 | -0.3 (-3.25%) | 218,170 |
| 26 Jul 2005 | USD | 9.53 | 9.65 | 9 | 9.23 | 46.15 | -0.28 (-2.94%) | 141,032 |
| 25 Jul 2005 | USD | 9.63 | 9.84 | 9.4 | 9.51 | 47.55 | -0.11 (-1.14%) | 85,276 |
| 22 Jul 2005 | USD | 9.74 | 9.74 | 9.16 | 9.62 | 48.1 | -0.12 (-1.23%) | 150,916 |
| 21 Jul 2005 | USD | 10.31 | 10.35 | 9.51 | 9.74 | 48.7 | -0.55 (-5.34%) | 279,415 |
| 20 Jul 2005 | USD | 10 | 10.49 | 10 | 10.29 | 51.45 | +0.24 (+2.39%) | 149,331 |
| 19 Jul 2005 | USD | 10.38 | 10.51 | 10 | 10.05 | 50.25 | -0.29 (-2.80%) | 117,583 |
| 18 Jul 2005 | USD | 10.79 | 10.97 | 10.18 | 10.34 | 51.7 | -0.56 (-5.14%) | 99,220 |
| 15 Jul 2005 | USD | 10.88 | 11.21 | 10.71 | 10.9 | 54.5 | -0.11 (-1.00%) | 139,422 |
| 14 Jul 2005 | USD | 11.24 | 11.349 | 10.92 | 11.01 | 55.05 | +0.01 (+0.09%) | 88,548 |
| 13 Jul 2005 | USD | 11.06 | 11.25 | 10.95 | 11 | 55 | -0.07 (-0.63%) | 107,649 |
| 12 Jul 2005 | USD | 10.35 | 11.11 | 10.24 | 11.07 | 55.35 | +0.63 (+6.03%) | 169,276 |
| 11 Jul 2005 | USD | 10.14 | 10.62 | 10.11 | 10.44 | 52.2 | -0.47 (-4.31%) | 207,048 |
| 8 Jul 2005 | USD | 10.4 | 10.97 | 10.34 | 10.91 | 54.55 | +0.51 (+4.90%) | 78,303 |
| 7 Jul 2005 | USD | 10.29 | 10.4 | 10 | 10.4 | 52 | +0.03 (+0.29%) | 59,146 |
| 6 Jul 2005 | USD | 10.09 | 10.54 | 9.98 | 10.37 | 51.85 | +0.31 (+3.08%) | 146,009 |
| 5 Jul 2005 | USD | 9.71 | 10.23 | 9.7 | 10.06 | 50.3 | +0.25 (+2.55%) | 122,517 |
| 4 Jul 2005 | USD | 9.81 | 9.81 | 9.81 | 9.81 | 49.05 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 10.1 | 10.2 | 9.53 | 9.81 | 49.05 | -0.24 (-2.39%) | 87,796 |
| 30 Jun 2005 | USD | 10.18 | 10.34 | 9.91 | 10.05 | 50.25 | -0.09 (-0.89%) | 119,971 |
| 29 Jun 2005 | USD | 10.44 | 10.5 | 10.13 | 10.14 | 50.7 | -0.21 (-2.03%) | 89,975 |
| 28 Jun 2005 | USD | 10.26 | 10.5 | 10.17 | 10.35 | 51.75 | -0.02 (-0.19%) | 115,565 |
| 27 Jun 2005 | USD | 10.15 | 10.45 | 10.07 | 10.37 | 51.85 | +0.3 (+2.98%) | 142,090 |
| 24 Jun 2005 | USD | 9.46 | 10.07 | 9.28 | 10.07 | 50.35 | +0.61 (+6.45%) | 383,041 |
| 23 Jun 2005 | USD | 9.29 | 9.58 | 9.23 | 9.46 | 47.3 | +0.17 (+1.83%) | 47,773 |
| 22 Jun 2005 | USD | 9.7 | 9.71 | 9.11 | 9.29 | 46.45 | -0.39 (-4.03%) | 159,884 |
| 21 Jun 2005 | USD | 9.68 | 9.79 | 9.5 | 9.68 | 48.4 | +0.15 (+1.57%) | 177,191 |
| 20 Jun 2005 | USD | 9.39 | 10.61 | 9.39 | 9.53 | 47.65 | +0.12 (+1.28%) | 304,824 |
| 17 Jun 2005 | USD | 9.49 | 9.71 | 9.11 | 9.41 | 47.05 | -0.03 (-0.32%) | 283,007 |
| 16 Jun 2005 | USD | 9.09 | 9.63 | 9 | 9.44 | 47.2 | +0.47 (+5.24%) | 351,036 |
