| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | USD | 6.69 | 6.89 | 6.66 | 6.68 | 66.8 | -0.02 (-0.30%) | 4,051,992 |
| 19 Sep 2005 | USD | 7.09 | 7.11 | 6.63 | 6.7 | 67 | -0.35 (-4.96%) | 7,448,244 |
| 16 Sep 2005 | USD | 7.12 | 7.154 | 6.99 | 7.05 | 70.5 | -0.29 (-3.95%) | 6,552,979 |
| 15 Sep 2005 | USD | 7.2 | 7.38 | 7.127 | 7.34 | 73.4 | +0.23 (+3.23%) | 4,716,912 |
| 14 Sep 2005 | USD | 7.24 | 7.25 | 7.08 | 7.11 | 71.1 | -0.11 (-1.52%) | 3,551,374 |
| 13 Sep 2005 | USD | 7.37 | 7.38 | 7.19 | 7.22 | 72.2 | -0.13 (-1.77%) | 3,027,930 |
| 12 Sep 2005 | USD | 7.43 | 7.61 | 7.227 | 7.35 | 73.5 | -0.04 (-0.54%) | 4,300,584 |
| 9 Sep 2005 | USD | 7.23 | 7.5 | 7.22 | 7.39 | 73.9 | +0.19 (+2.64%) | 5,000,921 |
| 8 Sep 2005 | USD | 7 | 7.26 | 6.98 | 7.2 | 72 | +0.21 (+3.00%) | 7,055,447 |
| 7 Sep 2005 | USD | 6.9 | 6.991 | 6.87 | 6.99 | 69.9 | +0.07 (+1.01%) | 2,373,086 |
| 6 Sep 2005 | USD | 6.9 | 6.92 | 6.85 | 6.92 | 69.2 | +0.05 (+0.73%) | 1,971,430 |
| 5 Sep 2005 | USD | 6.87 | 6.87 | 6.87 | 6.87 | 68.7 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 6.94 | 6.941 | 6.835 | 6.87 | 68.7 | -0.05 (-0.72%) | 1,365,171 |
| 1 Sep 2005 | USD | 6.97 | 6.99 | 6.91 | 6.92 | 69.2 | +0.04 (+0.58%) | 2,402,359 |
| 31 Aug 2005 | USD | 6.84 | 6.8806 | 6.79 | 6.88 | 68.8 | +0.05 (+0.73%) | 2,981,753 |
| 30 Aug 2005 | USD | 6.76 | 6.85 | 6.65 | 6.83 | 68.3 | +0.04 (+0.59%) | 3,043,866 |
| 29 Aug 2005 | USD | 6.68 | 6.82 | 6.627 | 6.79 | 67.9 | +0.09 (+1.34%) | 2,387,544 |
| 26 Aug 2005 | USD | 6.69 | 6.75 | 6.615 | 6.7 | 67 | +0.12 (+1.82%) | 3,559,892 |
| 25 Aug 2005 | USD | 6.69 | 6.713 | 6.55 | 6.58 | 65.8 | +0.07 (+1.08%) | 2,064,964 |
| 24 Aug 2005 | USD | 6.51 | 6.63 | 6.499 | 6.51 | 65.1 | -0.01 (-0.15%) | 1,937,974 |
| 23 Aug 2005 | USD | 6.52 | 6.61 | 6.5 | 6.52 | 65.2 | -0.01 (-0.15%) | 1,633,733 |
| 22 Aug 2005 | USD | 6.43 | 6.55 | 6.43 | 6.53 | 65.3 | +0.09 (+1.40%) | 1,866,387 |
| 19 Aug 2005 | USD | 6.46 | 6.55 | 6.42 | 6.44 | 64.4 | -0.04 (-0.62%) | 1,880,175 |
| 18 Aug 2005 | USD | 6.46 | 6.5 | 6.4 | 6.48 | 64.8 | -0.08 (-1.22%) | 2,227,846 |
| 17 Aug 2005 | USD | 6.57 | 6.62 | 6.518 | 6.56 | 65.6 | 0.0 (0.0%) | 1,602,235 |
| 16 Aug 2005 | USD | 6.67 | 6.69 | 6.52 | 6.56 | 65.6 | -0.13 (-1.94%) | 2,399,123 |
| 15 Aug 2005 | USD | 6.72 | 6.765 | 6.657 | 6.69 | 66.9 | -0.04 (-0.59%) | 1,490,564 |
| 12 Aug 2005 | USD | 6.58 | 6.744 | 6.49 | 6.73 | 67.3 | +0.13 (+1.97%) | 2,500,430 |
| 11 Aug 2005 | USD | 6.64 | 6.651 | 6.56 | 6.6 | 66 | -0.01 (-0.15%) | 1,703,049 |
| 10 Aug 2005 | USD | 6.77 | 6.77 | 6.54 | 6.61 | 66.1 | -0.094 (-1.40%) | 2,825,893 |
