| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | USD | 11.15 | 11.26 | 10.44 | 10.44 | 10.44 | -0.84 (-7.45%) | 112,045 |
| 28 Jul 2005 | USD | 10.75 | 11.45 | 10.75 | 11.28 | 11.28 | +0.53 (+4.93%) | 179,905 |
| 27 Jul 2005 | USD | 10.7 | 10.82 | 10.53 | 10.75 | 10.75 | +0.25 (+2.38%) | 20,655 |
| 26 Jul 2005 | USD | 10.69 | 10.7 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 162,583 |
| 25 Jul 2005 | USD | 10.69 | 10.69 | 10.49 | 10.5 | 10.5 | +0.3 (+2.94%) | 9,963 |
| 22 Jul 2005 | USD | 10.12 | 10.2 | 9.8 | 10.2 | 10.2 | +0.15 (+1.49%) | 225,770 |
| 21 Jul 2005 | USD | 10.3 | 10.42 | 10.01 | 10.05 | 10.05 | -0.26 (-2.52%) | 42,317 |
| 20 Jul 2005 | USD | 10.54 | 10.7 | 10.3 | 10.31 | 10.31 | -0.14 (-1.34%) | 84,750 |
| 19 Jul 2005 | USD | 10.51 | 10.53 | 10.4 | 10.45 | 10.45 | +0.03 (+0.29%) | 93,383 |
| 18 Jul 2005 | USD | 10.3 | 10.5 | 10.3 | 10.42 | 10.42 | +0.12 (+1.17%) | 108,714 |
| 15 Jul 2005 | USD | 10 | 10.3 | 10 | 10.3 | 10.3 | +0.23 (+2.28%) | 33,936 |
| 14 Jul 2005 | USD | 9.71 | 10.39 | 9.71 | 10.07 | 10.07 | +0.38 (+3.92%) | 213,395 |
| 13 Jul 2005 | USD | 9.15 | 10 | 9.15 | 9.69 | 9.69 | +0.54 (+5.90%) | 211,747 |
| 12 Jul 2005 | USD | 9.75 | 9.75 | 8.75 | 9.15 | 9.15 | -0.47 (-4.89%) | 256,874 |
| 11 Jul 2005 | USD | 11.25 | 11.25 | 9.58 | 9.62 | 9.62 | -0.45 (-4.47%) | 188,464 |
| 8 Jul 2005 | USD | 10.5 | 10.65 | 10.05 | 10.07 | 10.07 | -0.03 (-0.30%) | 163,866 |
| 7 Jul 2005 | USD | 11.97 | 12.67 | 9.9 | 10.1 | 10.1 | -0.83 (-7.59%) | 738,343 |
| 6 Jul 2005 | USD | 10.75 | 11.13 | 10.75 | 10.93 | 10.93 | +0.22 (+2.05%) | 342,502 |
| 5 Jul 2005 | USD | 10.86 | 10.86 | 10.68 | 10.71 | 10.71 | +0.05 (+0.47%) | 83,847 |
| 4 Jul 2005 | USD | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 10.8 | 10.85 | 10.52 | 10.66 | 10.66 | +0.16 (+1.52%) | 212,799 |
| 30 Jun 2005 | USD | 10.6 | 10.95 | 9.5 | 10.5 | 10.5 | 0.0 (0.0%) | 6,642,768 |
