| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | USD | 8.61 | 8.61 | 8.44 | 8.46 | 8.46 | -0.19 (-2.20%) | 227,026 |
| 7 Sep 2005 | USD | 8.54 | 8.73 | 8.45 | 8.65 | 8.65 | +0.09 (+1.05%) | 163,024 |
| 6 Sep 2005 | USD | 8.36 | 8.6 | 8.36 | 8.56 | 8.56 | +0.2 (+2.39%) | 131,375 |
| 5 Sep 2005 | USD | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 8.44 | 8.54 | 8.25 | 8.36 | 8.36 | -0.13 (-1.53%) | 63,028 |
| 1 Sep 2005 | USD | 8.48 | 8.6 | 8.39 | 8.49 | 8.49 | +0.01 (+0.12%) | 129,147 |
| 31 Aug 2005 | USD | 8.34 | 8.65 | 8.28 | 8.48 | 8.48 | +0.16 (+1.92%) | 163,774 |
| 30 Aug 2005 | USD | 8.45 | 8.51 | 8.18 | 8.32 | 8.32 | -0.14 (-1.65%) | 167,950 |
| 29 Aug 2005 | USD | 8.15 | 8.5 | 8.14 | 8.46 | 8.46 | +0.3 (+3.68%) | 151,082 |
| 26 Aug 2005 | USD | 8.37 | 8.43 | 8.16 | 8.16 | 8.16 | -0.21 (-2.51%) | 216,655 |
| 25 Aug 2005 | USD | 8.23 | 8.37 | 8.15 | 8.37 | 8.37 | +0.16 (+1.95%) | 138,228 |
| 24 Aug 2005 | USD | 8.21 | 8.35 | 8.11 | 8.21 | 8.21 | 0.0 (0.0%) | 249,007 |
| 23 Aug 2005 | USD | 8.31 | 8.31 | 8.05 | 8.21 | 8.21 | -0.09 (-1.08%) | 278,258 |
| 22 Aug 2005 | USD | 8.34 | 8.35 | 8.21 | 8.3 | 8.3 | +0.02 (+0.24%) | 164,293 |
| 19 Aug 2005 | USD | 8.34 | 8.38 | 8.15 | 8.28 | 8.28 | -0.09 (-1.08%) | 184,632 |
| 18 Aug 2005 | USD | 8.29 | 8.38 | 8.09 | 8.37 | 8.37 | +0.1 (+1.21%) | 161,701 |
| 17 Aug 2005 | USD | 8.13 | 8.37 | 8 | 8.27 | 8.27 | +0.17 (+2.10%) | 416,972 |
| 16 Aug 2005 | USD | 8.3 | 8.36 | 8.08 | 8.1 | 8.1 | -0.18 (-2.17%) | 220,016 |
| 15 Aug 2005 | USD | 8.2 | 8.37 | 8.03 | 8.28 | 8.28 | +0.11 (+1.35%) | 169,800 |
| 12 Aug 2005 | USD | 8.29 | 8.34 | 8.02 | 8.17 | 8.17 | -0.1 (-1.21%) | 196,724 |
| 11 Aug 2005 | USD | 8.05 | 8.39 | 8.05 | 8.27 | 8.27 | +0.25 (+3.12%) | 190,715 |
| 10 Aug 2005 | USD | 7.94 | 8.12 | 7.9 | 8.02 | 8.02 | +0.15 (+1.91%) | 449,652 |
| 9 Aug 2005 | USD | 7.94 | 8 | 7.85 | 7.87 | 7.87 | +0.01 (+0.13%) | 694,090 |
| 8 Aug 2005 | USD | 7.95 | 7.95 | 7.68 | 7.86 | 7.86 | -0.1 (-1.26%) | 543,563 |
| 5 Aug 2005 | USD | 7.77 | 8.084 | 7.77 | 7.96 | 7.96 | +0.17 (+2.18%) | 472,548 |
| 4 Aug 2005 | USD | 8.41 | 8.48 | 7.76 | 7.79 | 7.79 | -0.75 (-8.78%) | 722,394 |
| 3 Aug 2005 | USD | 8.5 | 8.63 | 8.43 | 8.54 | 8.54 | +0.04 (+0.47%) | 152,711 |
| 2 Aug 2005 | USD | 8.33 | 8.6 | 8.33 | 8.5 | 8.5 | +0.18 (+2.16%) | 176,052 |
| 1 Aug 2005 | USD | 8.18 | 8.42 | 8.18 | 8.32 | 8.32 | +0.17 (+2.09%) | 131,755 |
| 29 Jul 2005 | USD | 8.34 | 8.34 | 8.09 | 8.15 | 8.15 | -0.18 (-2.16%) | 221,892 |
