| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | USD | 9.1 | 9.1 | 8.75 | 8.93 | 8.93 | -0.15 (-1.65%) | 380,291 |
| 26 Jul 2005 | USD | 9.12 | 9.12 | 9 | 9.08 | 9.08 | +0.08 (+0.89%) | 542,058 |
| 25 Jul 2005 | USD | 9.01 | 9.15 | 8.93 | 9 | 9 | +0.2 (+2.27%) | 1,277,231 |
| 22 Jul 2005 | USD | 8.9 | 8.92 | 8.6 | 8.8 | 8.8 | 0.0 (0.0%) | 216,170 |
| 21 Jul 2005 | USD | 8.92 | 8.95 | 8.71 | 8.8 | 8.8 | -0.05 (-0.56%) | 165,226 |
| 20 Jul 2005 | USD | 8.84 | 8.91 | 8.5 | 8.85 | 8.85 | +0.05 (+0.57%) | 393,979 |
| 19 Jul 2005 | USD | 8.25 | 8.83 | 8.11 | 8.8 | 8.8 | +0.66 (+8.11%) | 492,828 |
| 18 Jul 2005 | USD | 8.05 | 8.2 | 8.05 | 8.14 | 8.14 | +0.07 (+0.87%) | 173,494 |
| 15 Jul 2005 | USD | 8.02 | 8.1 | 7.99 | 8.07 | 8.07 | +0.06 (+0.75%) | 68,351 |
| 14 Jul 2005 | USD | 7.97 | 8.09 | 7.94 | 8.01 | 8.01 | -0.04 (-0.50%) | 104,820 |
| 13 Jul 2005 | USD | 8.13 | 8.13 | 7.99 | 8.05 | 8.05 | -0.08 (-0.98%) | 89,777 |
| 12 Jul 2005 | USD | 8.14 | 8.22 | 8.1 | 8.13 | 8.13 | -0.01 (-0.12%) | 154,351 |
| 11 Jul 2005 | USD | 7.83 | 8.21 | 7.83 | 8.14 | 8.14 | +0.25 (+3.17%) | 383,817 |
| 8 Jul 2005 | USD | 7.82 | 8.04 | 7.82 | 7.89 | 7.89 | -0.01 (-0.13%) | 186,926 |
| 7 Jul 2005 | USD | 7.6 | 7.93 | 7.6 | 7.9 | 7.9 | 0.0 (0.0%) | 182,922 |
| 6 Jul 2005 | USD | 7.84 | 8.02 | 7.7 | 7.9 | 7.9 | +0.27 (+3.54%) | 213,609 |
| 5 Jul 2005 | USD | 7.6 | 7.69 | 7.53 | 7.63 | 7.63 | -0.07 (-0.91%) | 222,314 |
| 4 Jul 2005 | USD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 7.81 | 7.81 | 7.61 | 7.7 | 7.7 | -0.01 (-0.13%) | 92,327 |
| 30 Jun 2005 | USD | 7.81 | 7.88 | 7.58 | 7.71 | 7.71 | -0.07 (-0.90%) | 169,914 |
| 29 Jun 2005 | USD | 7.8 | 7.9 | 7.67 | 7.78 | 7.78 | +0.09 (+1.17%) | 130,877 |
| 28 Jun 2005 | USD | 7.89 | 8 | 7.62 | 7.69 | 7.69 | -0.22 (-2.78%) | 158,665 |
| 27 Jun 2005 | USD | 7.91 | 7.99 | 7.64 | 7.91 | 7.91 | +0.12 (+1.54%) | 114,725 |
| 24 Jun 2005 | USD | 7.86 | 7.9 | 7.27 | 7.79 | 7.79 | -0.13 (-1.64%) | 624,164 |
| 23 Jun 2005 | USD | 8.09 | 8.16 | 7.81 | 7.92 | 7.92 | -0.135 (-1.68%) | 92,385 |
| 22 Jun 2005 | USD | 7.86 | 8.16 | 7.86 | 8.055 | 8.055 | +0.195 (+2.48%) | 108,800 |
| 21 Jun 2005 | USD | 8.08 | 8.22 | 7.78 | 7.86 | 7.86 | -0.24 (-2.96%) | 106,437 |
| 20 Jun 2005 | USD | 8.08 | 8.2 | 8.07 | 8.1 | 8.1 | -0.04 (-0.49%) | 100,616 |
| 17 Jun 2005 | USD | 8.24 | 8.3 | 8.0199 | 8.14 | 8.14 | -0.07 (-0.85%) | 223,522 |
| 16 Jun 2005 | USD | 8.13 | 8.45 | 8 | 8.21 | 8.21 | +0.09 (+1.11%) | 205,651 |
