| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | USD | 10.1 | 10.25 | 10.04 | 10.25 | 10.25 | +0.32 (+3.22%) | 32,622 |
| 3 Aug 2005 | USD | 10.2 | 10.2 | 9.93 | 9.93 | 9.93 | -0.22 (-2.17%) | 27,933 |
| 2 Aug 2005 | USD | 10.3 | 10.3 | 10.14 | 10.15 | 10.15 | -0.11 (-1.07%) | 19,345 |
| 1 Aug 2005 | USD | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 (0.0%) | 0 |
| 29 Jul 2005 | USD | 10.25 | 10.33 | 10.17 | 10.26 | 10.26 | 0.0 (0.0%) | 32,824 |
| 28 Jul 2005 | USD | 10.24 | 10.3 | 10.2 | 10.26 | 10.26 | +0.06 (+0.59%) | 38,691 |
| 27 Jul 2005 | USD | 10.15 | 10.2 | 10.15 | 10.2 | 10.2 | +0.03 (+0.29%) | 19,700 |
| 26 Jul 2005 | USD | 10.16 | 10.24 | 10.15 | 10.17 | 10.17 | +0.01 (+0.10%) | 22,769 |
| 25 Jul 2005 | USD | 10.13 | 10.2 | 10.12 | 10.16 | 10.16 | -0.03 (-0.29%) | 20,586 |
| 22 Jul 2005 | USD | 10.12 | 10.19 | 10.1 | 10.19 | 10.19 | +0.06 (+0.59%) | 29,444 |
| 21 Jul 2005 | USD | 10.15 | 10.17 | 10.1 | 10.13 | 10.13 | 0.0 (0.0%) | 40,707 |
| 20 Jul 2005 | USD | 10.12 | 10.18 | 10.1 | 10.13 | 10.13 | +0.01 (+0.10%) | 24,917 |
| 19 Jul 2005 | USD | 10.08 | 10.12 | 10 | 10.12 | 10.12 | -0.01 (-0.10%) | 55,692 |
| 18 Jul 2005 | USD | 10.1 | 10.13 | 10.06 | 10.13 | 10.13 | +0.05 (+0.50%) | 19,182 |
| 15 Jul 2005 | USD | 10 | 10.15 | 10 | 10.08 | 10.08 | +0.05 (+0.50%) | 14,050 |
| 14 Jul 2005 | USD | 10 | 10.05 | 10 | 10.03 | 10.03 | +0.03 (+0.30%) | 17,089 |
| 13 Jul 2005 | USD | 10 | 10.05 | 9.98 | 10 | 10 | +0.03 (+0.30%) | 27,963 |
| 12 Jul 2005 | USD | 10 | 10 | 9.95 | 9.97 | 9.97 | -0.08 (-0.80%) | 17,285 |
| 11 Jul 2005 | USD | 10.03 | 10.1 | 9.9 | 10.05 | 10.05 | -0.05 (-0.50%) | 25,704 |
| 8 Jul 2005 | USD | 10 | 10.1 | 10 | 10.1 | 10.1 | +0.1 (+1%) | 12,200 |
| 7 Jul 2005 | USD | 10.01 | 10.1 | 9.97 | 10 | 10 | -0.03 (-0.30%) | 41,000 |
| 6 Jul 2005 | USD | 9.98 | 10.14 | 9.98 | 10.03 | 10.03 | +0.03 (+0.30%) | 67,680 |
| 5 Jul 2005 | USD | 9.9 | 10.01 | 9.9 | 10 | 10 | 0.0 (0.0%) | 21,143 |
| 4 Jul 2005 | USD | 10.05 | 10.05 | 9.96 | 10 | 10 | 0.0 (0.0%) | 8,100 |
| 1 Jul 2005 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | USD | 9.98 | 10 | 9.96 | 10 | 10 | 0.0 (0.0%) | 27,700 |
| 29 Jun 2005 | USD | 9.95 | 10 | 9.9 | 10 | 10 | +0.05 (+0.50%) | 10,299 |
| 28 Jun 2005 | USD | 10.08 | 10.1 | 9.85 | 9.95 | 9.95 | -0.1 (-1.00%) | 18,750 |
| 27 Jun 2005 | USD | 10.05 | 10.09 | 10.04 | 10.05 | 10.05 | +0.03 (+0.30%) | 12,435 |
| 24 Jun 2005 | USD | 10.1 | 10.15 | 10.02 | 10.02 | 10.02 | -0.08 (-0.79%) | 46,372 |
