| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | USD | 6.62 | 6.78 | 6.61 | 6.704 | 67.04 | +0.102 (+1.54%) | 1,859,330 |
| 8 Aug 2005 | USD | 6.76 | 6.8125 | 6.57 | 6.602 | 66.02 | -0.158 (-2.34%) | 3,022,473 |
| 5 Aug 2005 | USD | 6.83 | 6.858 | 6.747 | 6.76 | 67.6 | -0.05 (-0.73%) | 2,069,124 |
| 4 Aug 2005 | USD | 6.9 | 6.907 | 6.73 | 6.81 | 68.1 | -0.14 (-2.01%) | 2,682,680 |
| 3 Aug 2005 | USD | 6.83 | 6.959 | 6.76 | 6.95 | 69.5 | +0.2 (+2.96%) | 5,377,478 |
| 2 Aug 2005 | USD | 6.91 | 6.95 | 6.747 | 6.75 | 67.5 | -0.201 (-2.89%) | 5,070,766 |
| 1 Aug 2005 | USD | 6.92 | 6.9806 | 6.85 | 6.951 | 69.51 | +0.131 (+1.92%) | 2,691,569 |
| 29 Jul 2005 | USD | 6.86 | 6.89 | 6.8 | 6.82 | 68.2 | -0.06 (-0.87%) | 1,841,301 |
| 28 Jul 2005 | USD | 6.99 | 7 | 6.79 | 6.88 | 68.8 | -0.09 (-1.29%) | 3,236,389 |
| 27 Jul 2005 | USD | 7 | 7.001 | 6.936 | 6.97 | 69.7 | -0.03 (-0.43%) | 1,577,376 |
| 26 Jul 2005 | USD | 6.989 | 7.01 | 6.9596 | 7 | 70 | 0.0 (0.0%) | 1,689,889 |
| 25 Jul 2005 | USD | 7 | 7.01 | 6.944 | 7 | 70 | +0.07 (+1.01%) | 3,061,934 |
| 22 Jul 2005 | USD | 6.85 | 6.94 | 6.83 | 6.93 | 69.3 | +0.1 (+1.46%) | 2,227,740 |
| 21 Jul 2005 | USD | 6.82 | 6.9 | 6.74 | 6.83 | 68.3 | +0.08 (+1.19%) | 2,569,852 |
| 20 Jul 2005 | USD | 6.81 | 6.82 | 6.7 | 6.75 | 67.5 | -0.1 (-1.46%) | 3,055,445 |
| 19 Jul 2005 | USD | 6.96 | 6.96 | 6.78 | 6.85 | 68.5 | +0.01 (+0.15%) | 2,346,400 |
| 18 Jul 2005 | USD | 6.9 | 6.96 | 6.827 | 6.84 | 68.4 | +0.04 (+0.59%) | 2,888,532 |
| 15 Jul 2005 | USD | 6.79 | 6.82 | 6.51 | 6.8 | 68 | +0.07 (+1.04%) | 4,919,121 |
| 14 Jul 2005 | USD | 6.939 | 7.01 | 6.657 | 6.73 | 67.3 | -0.18 (-2.60%) | 4,730,319 |
| 13 Jul 2005 | USD | 6.98 | 7 | 6.87 | 6.91 | 69.1 | -0.07 (-1.00%) | 3,900,071 |
| 12 Jul 2005 | USD | 6.98 | 7.01 | 6.85 | 6.98 | 69.8 | -0.13 (-1.83%) | 6,269,631 |
| 11 Jul 2005 | USD | 7.16 | 7.49 | 6.95 | 7.11 | 71.1 | +0.13 (+1.86%) | 9,065,369 |
| 8 Jul 2005 | USD | 6.72 | 7.01 | 6.707 | 6.98 | 69.8 | +0.34 (+5.12%) | 6,324,540 |
| 7 Jul 2005 | USD | 6.4 | 6.65 | 6.4 | 6.64 | 66.4 | +0.01 (+0.15%) | 3,258,643 |
| 6 Jul 2005 | USD | 6.62 | 6.69 | 6.57 | 6.63 | 66.3 | +0.02 (+0.30%) | 2,834,998 |
| 5 Jul 2005 | USD | 6.6 | 6.65 | 6.49 | 6.61 | 66.1 | +0.06 (+0.92%) | 3,330,789 |
| 4 Jul 2005 | USD | 6.55 | 6.55 | 6.55 | 6.55 | 65.5 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 6.48 | 6.61 | 6.25 | 6.55 | 65.5 | +0.07 (+1.08%) | 3,078,280 |
| 30 Jun 2005 | USD | 6.67 | 6.69 | 6.396 | 6.48 | 64.8 | -0.1 (-1.52%) | 5,831,085 |
| 29 Jun 2005 | USD | 6.55 | 6.795 | 6.5156 | 6.58 | 65.8 | +0.15 (+2.33%) | 10,241,760 |
