| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | USD | 3.93 | 3.94 | 3.75 | 3.83 | 53.62 | -0.04 (-1.03%) | 92,919 |
| 9 Aug 2005 | USD | 3.86 | 3.99 | 3.76 | 3.87 | 54.18 | +0.01 (+0.26%) | 113,575 |
| 8 Aug 2005 | USD | 4 | 4.01 | 3.8 | 3.86 | 54.04 | -0.09 (-2.28%) | 168,928 |
| 5 Aug 2005 | USD | 4.08 | 4.12 | 3.89 | 3.95 | 55.3 | -0.15 (-3.66%) | 280,984 |
| 4 Aug 2005 | USD | 4.21 | 4.21 | 4.06 | 4.1 | 57.4 | -0.09 (-2.15%) | 315,835 |
| 3 Aug 2005 | USD | 4.15 | 4.21 | 4.12 | 4.19 | 58.66 | +0.03 (+0.72%) | 226,956 |
| 2 Aug 2005 | USD | 4.26 | 4.32 | 4.1 | 4.16 | 58.24 | -0.14 (-3.26%) | 148,033 |
| 1 Aug 2005 | USD | 4.45 | 4.45 | 4.24 | 4.3 | 60.2 | -0.15 (-3.37%) | 153,316 |
| 29 Jul 2005 | USD | 4.42 | 4.51 | 4.4 | 4.45 | 62.3 | -0.06 (-1.33%) | 179,379 |
| 28 Jul 2005 | USD | 4.3 | 4.74 | 4.2 | 4.51 | 63.14 | +0.21 (+4.88%) | 939,071 |
| 27 Jul 2005 | USD | 4.04 | 4.34 | 4.02 | 4.3 | 60.2 | +0.23 (+5.65%) | 504,186 |
| 26 Jul 2005 | USD | 3.93 | 4.11 | 3.88 | 4.07 | 56.98 | +0.17 (+4.36%) | 347,107 |
| 25 Jul 2005 | USD | 3.94 | 3.99 | 3.74 | 3.9 | 54.6 | -0.1 (-2.50%) | 111,122 |
| 22 Jul 2005 | USD | 3.9 | 4 | 3.9 | 4 | 56 | +0.03 (+0.76%) | 72,669 |
| 21 Jul 2005 | USD | 3.85 | 3.97 | 3.84 | 3.97 | 55.58 | +0.05 (+1.28%) | 78,578 |
| 20 Jul 2005 | USD | 3.95 | 4.06 | 3.88 | 3.92 | 54.88 | -0.05 (-1.26%) | 68,507 |
| 19 Jul 2005 | USD | 3.99 | 4.06 | 3.85 | 3.97 | 55.58 | +0.01 (+0.25%) | 130,842 |
| 18 Jul 2005 | USD | 4.08 | 4.08 | 3.93 | 3.96 | 55.44 | -0.05 (-1.25%) | 58,337 |
| 15 Jul 2005 | USD | 4.02 | 4.17 | 3.92 | 4.01 | 56.14 | +0.06 (+1.52%) | 44,758 |
| 14 Jul 2005 | USD | 3.95 | 4.04 | 3.92 | 3.95 | 55.3 | 0.0 (0.0%) | 68,812 |
| 13 Jul 2005 | USD | 4.12 | 4.17 | 3.95 | 3.95 | 55.3 | -0.17 (-4.13%) | 35,100 |
| 12 Jul 2005 | USD | 4.19 | 4.19 | 3.92 | 4.12 | 57.68 | -0.07 (-1.67%) | 183,862 |
| 11 Jul 2005 | USD | 4 | 4.2 | 3.96 | 4.19 | 58.66 | +0.19 (+4.75%) | 97,866 |
| 8 Jul 2005 | USD | 3.75 | 4 | 3.75 | 4 | 56 | +0.28 (+7.53%) | 84,476 |
| 7 Jul 2005 | USD | 3.81 | 3.81 | 3.66 | 3.72 | 52.08 | -0.1 (-2.62%) | 17,200 |
| 6 Jul 2005 | USD | 3.66 | 3.86 | 3.66 | 3.82 | 53.48 | +0.17 (+4.66%) | 36,641 |
| 5 Jul 2005 | USD | 3.67 | 3.73 | 3.61 | 3.65 | 51.1 | -0.05 (-1.35%) | 22,136 |
| 4 Jul 2005 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 51.8 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 3.64 | 3.89 | 3.63 | 3.7 | 51.8 | 0.0 (0.0%) | 51,834 |
| 30 Jun 2005 | USD | 3.68 | 3.74 | 3.6 | 3.7 | 51.8 | -0.01 (-0.27%) | 97,744 |
