| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 3.76 | 3.85 | 3.7 | 3.71 | 51.94 | 0.0 (0.0%) | 98,743 |
| 20 Sep 2005 | USD | 3.71 | 3.87 | 3.65 | 3.71 | 51.94 | +0.02 (+0.54%) | 14,876 |
| 19 Sep 2005 | USD | 3.81 | 3.81 | 3.66 | 3.69 | 51.66 | -0.07 (-1.86%) | 25,527 |
| 16 Sep 2005 | USD | 3.75 | 3.78 | 3.71 | 3.76 | 52.64 | +0.02 (+0.53%) | 77,663 |
| 15 Sep 2005 | USD | 3.7 | 3.78 | 3.7 | 3.74 | 52.36 | -0.01 (-0.27%) | 98,585 |
| 14 Sep 2005 | USD | 3.71 | 3.8 | 3.71 | 3.75 | 52.5 | 0.0 (0.0%) | 68,600 |
| 13 Sep 2005 | USD | 3.74 | 3.83 | 3.73 | 3.75 | 52.5 | -0.05 (-1.32%) | 79,328 |
| 12 Sep 2005 | USD | 3.75 | 3.83 | 3.75 | 3.8 | 53.2 | +0.05 (+1.33%) | 69,373 |
| 9 Sep 2005 | USD | 3.66 | 3.85 | 3.52 | 3.75 | 52.5 | +0.13 (+3.59%) | 208,064 |
| 8 Sep 2005 | USD | 3.31 | 3.62 | 3.31 | 3.62 | 50.68 | +0.27 (+8.06%) | 101,921 |
| 7 Sep 2005 | USD | 3.37 | 3.44 | 3.32 | 3.35 | 46.9 | -0.07 (-2.05%) | 43,523 |
| 6 Sep 2005 | USD | 3.3 | 3.52 | 3.257 | 3.42 | 47.88 | +0.08 (+2.40%) | 271,229 |
| 5 Sep 2005 | USD | 3.34 | 3.34 | 3.34 | 3.34 | 46.76 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 3.39 | 3.39 | 3.25 | 3.34 | 46.76 | -0.05 (-1.47%) | 63,379 |
| 1 Sep 2005 | USD | 3.52 | 3.5401 | 3.35 | 3.39 | 47.46 | -0.17 (-4.78%) | 114,924 |
| 31 Aug 2005 | USD | 3.52 | 3.56 | 3.47 | 3.56 | 49.84 | 0.0 (0.0%) | 42,066 |
| 30 Aug 2005 | USD | 3.53 | 3.65 | 3.46 | 3.56 | 49.84 | -0.05 (-1.39%) | 85,556 |
| 29 Aug 2005 | USD | 3.56 | 3.65 | 3.5 | 3.61 | 50.54 | -0.02 (-0.55%) | 44,950 |
| 26 Aug 2005 | USD | 3.621 | 3.74 | 3.45 | 3.63 | 50.82 | -0.01 (-0.27%) | 100,740 |
| 25 Aug 2005 | USD | 3.57 | 3.7 | 3.57 | 3.64 | 50.96 | +0.05 (+1.39%) | 49,834 |
| 24 Aug 2005 | USD | 3.63 | 3.67 | 3.56 | 3.59 | 50.26 | -0.1 (-2.71%) | 78,212 |
| 23 Aug 2005 | USD | 3.65 | 3.8 | 3.55 | 3.69 | 51.66 | +0.02 (+0.54%) | 180,665 |
| 22 Aug 2005 | USD | 3.81 | 3.86 | 3.67 | 3.67 | 51.38 | -0.2 (-5.17%) | 78,844 |
| 19 Aug 2005 | USD | 3.89 | 3.94 | 3.8 | 3.87 | 54.18 | -0.07 (-1.78%) | 51,087 |
| 18 Aug 2005 | USD | 3.8 | 3.97 | 3.8 | 3.94 | 55.16 | +0.08 (+2.07%) | 35,545 |
| 17 Aug 2005 | USD | 3.87 | 3.89 | 3.8 | 3.86 | 54.04 | -0.02 (-0.52%) | 31,296 |
| 16 Aug 2005 | USD | 3.93 | 4 | 3.8 | 3.88 | 54.32 | -0.12 (-3%) | 74,680 |
| 15 Aug 2005 | USD | 3.91 | 4.04 | 3.8 | 4 | 56 | +0.14 (+3.63%) | 61,840 |
| 12 Aug 2005 | USD | 3.81 | 3.9 | 3.8 | 3.86 | 54.04 | 0.0 (0.0%) | 80,217 |
| 11 Aug 2005 | USD | 3.84 | 3.95 | 3.79 | 3.86 | 54.04 | +0.03 (+0.78%) | 95,036 |
