| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | USD | 11.85 | 12.16 | 11.73 | 12.1 | 12.1 | +0.27 (+2.28%) | 338,552 |
| 8 Aug 2005 | USD | 11.83 | 12.14 | 11.8 | 11.83 | 11.83 | -0.12 (-1.00%) | 381,211 |
| 5 Aug 2005 | USD | 12 | 12.17 | 11.8 | 11.95 | 11.95 | -0.17 (-1.40%) | 506,540 |
| 4 Aug 2005 | USD | 12.3 | 12.48 | 12.05 | 12.12 | 12.12 | -0.25 (-2.02%) | 535,705 |
| 3 Aug 2005 | USD | 11.83 | 12.4 | 11.7 | 12.37 | 12.37 | +0.77 (+6.64%) | 716,877 |
| 2 Aug 2005 | USD | 11.84 | 11.95 | 11.54 | 11.6 | 11.6 | -0.18 (-1.53%) | 498,066 |
| 1 Aug 2005 | USD | 11.86 | 12 | 11.75 | 11.78 | 11.78 | +0.05 (+0.43%) | 499,609 |
| 29 Jul 2005 | USD | 11.7 | 12.02 | 11.67 | 11.73 | 11.73 | +0.09 (+0.77%) | 403,692 |
| 28 Jul 2005 | USD | 11.55 | 11.78 | 11.47 | 11.64 | 11.64 | +0.1 (+0.87%) | 285,279 |
| 27 Jul 2005 | USD | 11.6 | 11.85 | 11.47 | 11.54 | 11.54 | -0.01 (-0.09%) | 234,707 |
| 26 Jul 2005 | USD | 11.62 | 11.69 | 11.45 | 11.55 | 11.55 | -0.27 (-2.28%) | 312,096 |
| 25 Jul 2005 | USD | 11.9 | 11.9 | 11.7 | 11.82 | 11.82 | +0.01 (+0.08%) | 258,688 |
| 22 Jul 2005 | USD | 11.98 | 11.98 | 11.75 | 11.81 | 11.81 | -0.12 (-1.01%) | 264,836 |
| 21 Jul 2005 | USD | 11.6 | 11.97 | 11.6 | 11.93 | 11.93 | +0.49 (+4.28%) | 341,448 |
| 20 Jul 2005 | USD | 11.5 | 11.6 | 11.36 | 11.44 | 11.44 | +0.14 (+1.24%) | 389,458 |
| 19 Jul 2005 | USD | 11.17 | 11.42 | 11.05 | 11.3 | 11.3 | +0.16 (+1.44%) | 303,517 |
| 18 Jul 2005 | USD | 11.31 | 11.53 | 11.08 | 11.14 | 11.14 | -0.17 (-1.50%) | 360,966 |
| 15 Jul 2005 | USD | 11.42 | 11.69 | 11.27 | 11.31 | 11.31 | -0.15 (-1.31%) | 438,523 |
| 14 Jul 2005 | USD | 12 | 12.15 | 11.44 | 11.46 | 11.46 | -0.54 (-4.50%) | 496,027 |
| 13 Jul 2005 | USD | 12.21 | 12.21 | 11.97 | 12 | 12 | -0.27 (-2.20%) | 293,532 |
| 12 Jul 2005 | USD | 12.29 | 12.47 | 12 | 12.27 | 12.27 | +0.03 (+0.25%) | 540,945 |
| 11 Jul 2005 | USD | 11.7 | 12.32 | 11.7 | 12.24 | 12.24 | +0.64 (+5.52%) | 597,121 |
| 8 Jul 2005 | USD | 11.68 | 11.88 | 11.55 | 11.6 | 11.6 | -0.02 (-0.17%) | 287,281 |
| 7 Jul 2005 | USD | 11.75 | 11.88 | 11.4 | 11.62 | 11.62 | +0.02 (+0.17%) | 261,060 |
| 6 Jul 2005 | USD | 11.39 | 11.75 | 11.35 | 11.6 | 11.6 | +0.31 (+2.75%) | 416,370 |
| 5 Jul 2005 | USD | 11.47 | 11.62 | 11.12 | 11.29 | 11.29 | -0.33 (-2.84%) | 710,656 |
| 4 Jul 2005 | USD | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 11.66 | 11.77 | 11.4 | 11.62 | 11.62 | -0.07 (-0.60%) | 556,053 |
| 30 Jun 2005 | USD | 12.28 | 12.31 | 11.68 | 11.69 | 11.69 | -0.44 (-3.63%) | 517,399 |
| 29 Jun 2005 | USD | 11.4 | 12.19 | 11.4 | 12.13 | 12.13 | +0.58 (+5.02%) | 572,480 |
