| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | USD | 8.69 | 8.76 | 8.62 | 8.7 | 8.7 | +0.01 (+0.12%) | 32,345 |
| 3 Oct 2005 | USD | 8.7 | 8.7 | 8.56 | 8.69 | 8.69 | +0.08 (+0.93%) | 17,493 |
| 30 Sep 2005 | USD | 8.7 | 8.7 | 8.57 | 8.61 | 8.61 | -0.02 (-0.23%) | 11,951 |
| 29 Sep 2005 | USD | 8.4 | 8.63 | 8.39 | 8.63 | 8.63 | +0.33 (+3.98%) | 132,978 |
| 28 Sep 2005 | USD | 8.24 | 8.46 | 8.24 | 8.3 | 8.3 | +0.13 (+1.59%) | 13,171 |
| 27 Sep 2005 | USD | 7.99 | 8.17 | 7.99 | 8.17 | 8.17 | +0.32 (+4.08%) | 45,876 |
| 26 Sep 2005 | USD | 7.85 | 7.9 | 7.71 | 7.85 | 7.85 | +0.03 (+0.38%) | 23,490 |
| 23 Sep 2005 | USD | 7.7 | 7.83 | 7.7 | 7.82 | 7.82 | +0.02 (+0.26%) | 9,787 |
| 22 Sep 2005 | USD | 7.85 | 7.86 | 7.75 | 7.8 | 7.8 | -0.13 (-1.64%) | 38,681 |
| 21 Sep 2005 | USD | 8.15 | 8.15 | 7.8901 | 7.93 | 7.93 | -0.13 (-1.61%) | 54,011 |
| 20 Sep 2005 | USD | 8.17 | 8.18 | 7.87 | 8.06 | 8.06 | 0.0 (0.0%) | 25,327 |
| 19 Sep 2005 | USD | 8.21 | 8.21 | 8.01 | 8.06 | 8.06 | -0.3 (-3.59%) | 110,506 |
| 16 Sep 2005 | USD | 8.2 | 8.38 | 8.2 | 8.36 | 8.36 | -0.04 (-0.48%) | 36,693 |
| 15 Sep 2005 | USD | 8.23 | 8.46 | 8.22 | 8.4 | 8.4 | +0.12 (+1.45%) | 36,077 |
| 14 Sep 2005 | USD | 8.25 | 8.65 | 8.25 | 8.28 | 8.28 | +0.05 (+0.61%) | 19,349 |
| 13 Sep 2005 | USD | 8.3 | 8.31 | 8.22 | 8.23 | 8.23 | -0.1 (-1.20%) | 7,884 |
| 12 Sep 2005 | USD | 8.46 | 8.46 | 8.2 | 8.33 | 8.33 | -0.07 (-0.83%) | 24,377 |
| 9 Sep 2005 | USD | 8.42 | 8.42 | 8.31 | 8.4 | 8.4 | +0.015 (+0.18%) | 223,836 |
| 8 Sep 2005 | USD | 8.3499 | 8.4 | 8.2801 | 8.385 | 8.385 | +0.035 (+0.42%) | 374,536 |
| 7 Sep 2005 | USD | 8.4 | 8.4 | 8.22 | 8.35 | 8.35 | +0.02 (+0.24%) | 228,572 |
| 6 Sep 2005 | USD | 8.35 | 8.44 | 8.31 | 8.33 | 8.33 | +0.07 (+0.85%) | 13,894 |
| 5 Sep 2005 | USD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 8.28 | 8.32 | 8.17 | 8.26 | 8.26 | +0.11 (+1.35%) | 15,125 |
| 1 Sep 2005 | USD | 8.269 | 8.269 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 12,531 |
| 31 Aug 2005 | USD | 8 | 8.2 | 8 | 8.15 | 8.15 | +0.01 (+0.12%) | 57,318 |
| 30 Aug 2005 | USD | 8.25 | 8.25 | 8 | 8.14 | 8.14 | -0.13 (-1.57%) | 21,313 |
| 29 Aug 2005 | USD | 8.33 | 8.33 | 8.12 | 8.27 | 8.27 | -0.02 (-0.24%) | 15,588 |
| 26 Aug 2005 | USD | 8.36 | 8.38 | 8.2401 | 8.29 | 8.29 | 0.0 (0.0%) | 23,241 |
| 25 Aug 2005 | USD | 8.45 | 8.45 | 8.12 | 8.29 | 8.29 | -0.33 (-3.83%) | 56,086 |
| 24 Aug 2005 | USD | 8.74 | 8.74 | 8.5 | 8.62 | 8.62 | +0.04 (+0.47%) | 37,422 |
