| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | USD | 7.89 | 8.06 | 7.89 | 8.03 | 8.03 | +0.12 (+1.52%) | 10,385 |
| 18 Jul 2005 | USD | 8 | 8.02 | 7.77 | 7.91 | 7.91 | -0.12 (-1.49%) | 34,153 |
| 15 Jul 2005 | USD | 8.07 | 8.17 | 7.97 | 8.03 | 8.03 | +0.02 (+0.25%) | 18,283 |
| 14 Jul 2005 | USD | 8.12 | 8.17 | 7.92 | 8.01 | 8.01 | +0.04 (+0.50%) | 186,833 |
| 13 Jul 2005 | USD | 8.15 | 8.15 | 7.95 | 7.97 | 7.97 | -0.23 (-2.80%) | 35,320 |
| 12 Jul 2005 | USD | 8.19 | 8.25 | 8.17 | 8.2 | 8.2 | +0.09 (+1.11%) | 46,019 |
| 11 Jul 2005 | USD | 8.07 | 8.16 | 7.97 | 8.11 | 8.11 | +0.04 (+0.50%) | 58,002 |
| 8 Jul 2005 | USD | 8.07 | 8.11 | 8.04 | 8.07 | 8.07 | 0.0 (0.0%) | 37,452 |
| 7 Jul 2005 | USD | 8.05 | 8.11 | 7.98 | 8.07 | 8.07 | +0.04 (+0.50%) | 48,105 |
| 6 Jul 2005 | USD | 8.03 | 8.05 | 7.98 | 8.03 | 8.03 | -0.05 (-0.62%) | 63,025 |
| 5 Jul 2005 | USD | 7.96 | 8.09 | 7.96 | 8.08 | 8.08 | +0.1 (+1.25%) | 50,794 |
| 4 Jul 2005 | USD | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 7.86 | 8.01 | 7.83 | 7.98 | 7.98 | +0.15 (+1.92%) | 60,088 |
| 30 Jun 2005 | USD | 7.62 | 7.86 | 7.41 | 7.83 | 7.83 | +0.24 (+3.16%) | 93,220 |
| 29 Jun 2005 | USD | 7.34 | 7.63 | 7.34 | 7.59 | 7.59 | +0.17 (+2.29%) | 176,493 |
| 28 Jun 2005 | USD | 7.41 | 7.48 | 7.35 | 7.42 | 7.42 | +0.02 (+0.27%) | 113,787 |
| 27 Jun 2005 | USD | 7.37 | 7.61 | 7.37 | 7.4 | 7.4 | +0.01 (+0.14%) | 254,641 |
| 24 Jun 2005 | USD | 7.9 | 7.9 | 7.31 | 7.39 | 7.39 | -0.53 (-6.69%) | 1,125,470 |
| 23 Jun 2005 | USD | 7.96 | 8.17 | 7.92 | 7.92 | 7.92 | -0.11 (-1.37%) | 66,275 |
| 22 Jun 2005 | USD | 7.93 | 8.15 | 7.93 | 8.03 | 8.03 | +0.03 (+0.38%) | 55,996 |
| 21 Jun 2005 | USD | 8.01 | 8.16 | 7.99 | 8 | 8 | 0.0 (0.0%) | 139,481 |
| 20 Jun 2005 | USD | 7.94 | 8.1 | 7.9 | 8 | 8 | +0.04 (+0.50%) | 43,176 |
| 17 Jun 2005 | USD | 8.03 | 8.03 | 7.9 | 7.96 | 7.96 | 0.0 (0.0%) | 263,963 |
| 16 Jun 2005 | USD | 7.6 | 7.96 | 7.56 | 7.96 | 7.96 | +0.41 (+5.43%) | 82,748 |
| 15 Jun 2005 | USD | 7.63 | 7.63 | 7.43 | 7.55 | 7.55 | -0.13 (-1.69%) | 90,140 |
| 14 Jun 2005 | USD | 7.68 | 7.77 | 7.57 | 7.68 | 7.68 | -0.11 (-1.41%) | 41,487 |
| 13 Jun 2005 | USD | 7.51 | 7.85 | 7.51 | 7.79 | 7.79 | +0.08 (+1.04%) | 86,391 |
| 10 Jun 2005 | USD | 7.6 | 7.71 | 7.43 | 7.71 | 7.71 | +0.15 (+1.98%) | 32,848 |
| 9 Jun 2005 | USD | 7.26 | 7.56 | 7.26 | 7.56 | 7.56 | +0.23 (+3.14%) | 58,830 |
| 8 Jun 2005 | USD | 7.25 | 7.34 | 7.25 | 7.33 | 7.33 | -0.07 (-0.95%) | 66,210 |
