| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | USD | 7.72 | 7.82 | 7.54 | 7.77 | 7.77 | +0.07 (+0.91%) | 118,838 |
| 31 Jan 2005 | USD | 7.82 | 7.82 | 7.54 | 7.7 | 7.7 | +0.09 (+1.18%) | 283,468 |
| 28 Jan 2005 | USD | 7.99 | 7.99 | 7.52 | 7.61 | 7.61 | -0.29 (-3.67%) | 138,053 |
| 27 Jan 2005 | USD | 7.83 | 7.96 | 7.83 | 7.9 | 7.9 | 0.0 (0.0%) | 114,597 |
| 26 Jan 2005 | USD | 7.64 | 7.95 | 7.58 | 7.9 | 7.9 | +0.3 (+3.95%) | 104,231 |
| 25 Jan 2005 | USD | 7.88 | 7.93 | 7.54 | 7.6 | 7.6 | -0.21 (-2.69%) | 139,355 |
| 24 Jan 2005 | USD | 7.705 | 7.99 | 7.65 | 7.81 | 7.81 | -0.02 (-0.26%) | 82,864 |
| 21 Jan 2005 | USD | 7.79 | 7.9 | 7.69 | 7.83 | 7.83 | +0.05 (+0.64%) | 124,636 |
| 20 Jan 2005 | USD | 7.68 | 7.9 | 7.63 | 7.78 | 7.78 | 0.0 (0.0%) | 213,976 |
| 19 Jan 2005 | USD | 7.89 | 8.03 | 7.77 | 7.78 | 7.78 | -0.16 (-2.02%) | 185,793 |
| 18 Jan 2005 | USD | 7.89 | 8 | 7.82 | 7.94 | 7.94 | +0.06 (+0.76%) | 124,906 |
| 17 Jan 2005 | USD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 7.85 | 7.9 | 7.8 | 7.88 | 7.88 | +0.14 (+1.81%) | 248,537 |
| 13 Jan 2005 | USD | 7.52 | 7.85 | 7.43 | 7.74 | 7.74 | +0.33 (+4.45%) | 275,688 |
| 12 Jan 2005 | USD | 7.06 | 7.47 | 7.06 | 7.41 | 7.41 | +0.21 (+2.92%) | 166,846 |
| 11 Jan 2005 | USD | 7.11 | 7.25 | 6.97 | 7.2 | 7.2 | -0.02 (-0.28%) | 1,006,824 |
| 10 Jan 2005 | USD | 7.24 | 7.34 | 7.12 | 7.22 | 7.22 | -0.14 (-1.90%) | 355,290 |
| 7 Jan 2005 | USD | 7.55 | 7.55 | 7.26 | 7.36 | 7.36 | -0.05 (-0.67%) | 117,009 |
| 6 Jan 2005 | USD | 7.4 | 7.77 | 7.4 | 7.41 | 7.41 | -0.09 (-1.20%) | 104,144 |
| 5 Jan 2005 | USD | 7.825 | 7.84 | 7.4 | 7.5 | 7.5 | -0.32 (-4.09%) | 119,997 |
| 4 Jan 2005 | USD | 8.05 | 8.09 | 7.75 | 7.82 | 7.82 | -0.18 (-2.25%) | 241,553 |
| 3 Jan 2005 | USD | 8.08 | 8.08 | 7.8 | 8 | 8 | +0.07 (+0.88%) | 230,951 |
| 31 Dec 2004 | USD | 7.91 | 8 | 7.82 | 7.93 | 7.93 | -0.01 (-0.13%) | 100,402 |
| 30 Dec 2004 | USD | 7.75 | 8.18 | 7.75 | 7.94 | 7.94 | +0.16 (+2.06%) | 228,609 |
| 29 Dec 2004 | USD | 7.73 | 7.94 | 7.73 | 7.78 | 7.78 | +0.01 (+0.13%) | 141,546 |
| 28 Dec 2004 | USD | 7.81 | 7.95 | 7.77 | 7.77 | 7.77 | -0.1 (-1.27%) | 158,074 |
| 27 Dec 2004 | USD | 7.68 | 8.06 | 7.68 | 7.87 | 7.87 | +0.11 (+1.42%) | 83,632 |
| 24 Dec 2004 | USD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 7.91 | 7.92 | 7.74 | 7.76 | 7.76 | -0.16 (-2.02%) | 132,055 |
| 22 Dec 2004 | USD | 8.04 | 8.18 | 7.75 | 7.92 | 7.92 | -0.28 (-3.41%) | 210,457 |
