| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | USD | 8.15 | 8.34 | 8.02 | 8.33 | 8.33 | +0.14 (+1.71%) | 207,273 |
| 27 Jul 2005 | USD | 8.17 | 8.2 | 8 | 8.19 | 8.19 | +0.04 (+0.49%) | 132,495 |
| 26 Jul 2005 | USD | 8.19 | 8.19 | 8.05 | 8.15 | 8.15 | -0.02 (-0.24%) | 218,219 |
| 25 Jul 2005 | USD | 8.15 | 8.29 | 8.1 | 8.17 | 8.17 | 0.0 (0.0%) | 130,539 |
| 22 Jul 2005 | USD | 8.02 | 8.19 | 7.98 | 8.17 | 8.17 | +0.09 (+1.11%) | 170,832 |
| 21 Jul 2005 | USD | 8.28 | 8.36 | 8.05 | 8.08 | 8.08 | -0.17 (-2.06%) | 259,835 |
| 20 Jul 2005 | USD | 7.84 | 8.4 | 7.81 | 8.25 | 8.25 | +0.41 (+5.23%) | 384,833 |
| 19 Jul 2005 | USD | 7.75 | 7.91 | 7.69 | 7.84 | 7.84 | +0.1 (+1.29%) | 180,214 |
| 18 Jul 2005 | USD | 7.86 | 7.89 | 7.74 | 7.74 | 7.74 | -0.14 (-1.78%) | 297,913 |
| 15 Jul 2005 | USD | 7.94 | 8.07 | 7.84 | 7.88 | 7.88 | -0.14 (-1.75%) | 261,499 |
| 14 Jul 2005 | USD | 8.02 | 8.16 | 8 | 8.02 | 8.02 | +0.04 (+0.50%) | 246,453 |
| 13 Jul 2005 | USD | 7.99 | 8.09 | 7.94 | 7.98 | 7.98 | -0.02 (-0.25%) | 260,660 |
| 12 Jul 2005 | USD | 8.04 | 8.2 | 7.95 | 8 | 8 | -0.04 (-0.50%) | 354,388 |
| 11 Jul 2005 | USD | 8 | 8.1 | 7.96 | 8.04 | 8.04 | +0.04 (+0.50%) | 562,715 |
| 8 Jul 2005 | USD | 7.69 | 8 | 7.55 | 8 | 8 | +0.33 (+4.30%) | 252,685 |
| 7 Jul 2005 | USD | 7.69 | 7.81 | 7.535 | 7.67 | 7.67 | -0.06 (-0.78%) | 335,873 |
| 6 Jul 2005 | USD | 7.96 | 7.97 | 7.73 | 7.73 | 7.73 | -0.21 (-2.64%) | 368,793 |
| 5 Jul 2005 | USD | 7.85 | 8 | 7.79 | 7.94 | 7.94 | +0.06 (+0.76%) | 322,705 |
| 4 Jul 2005 | USD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 8.12 | 8.12 | 7.84 | 7.88 | 7.88 | -0.27 (-3.31%) | 431,495 |
| 30 Jun 2005 | USD | 8.28 | 8.3 | 8.09 | 8.15 | 8.15 | -0.06 (-0.73%) | 335,248 |
| 29 Jun 2005 | USD | 7.91 | 8.26 | 7.88 | 8.21 | 8.21 | +0.32 (+4.06%) | 679,525 |
| 28 Jun 2005 | USD | 7.67 | 7.95 | 7.63 | 7.89 | 7.89 | +0.24 (+3.14%) | 254,479 |
| 27 Jun 2005 | USD | 7.8 | 7.8 | 7.61 | 7.65 | 7.65 | -0.12 (-1.54%) | 301,422 |
| 24 Jun 2005 | USD | 7.7 | 7.83 | 7.45 | 7.77 | 7.77 | +0.08 (+1.04%) | 450,094 |
| 23 Jun 2005 | USD | 7.97 | 8.03 | 7.68 | 7.69 | 7.69 | -0.31 (-3.88%) | 340,656 |
| 22 Jun 2005 | USD | 8.47 | 8.47 | 7.93 | 8 | 8 | -0.365 (-4.36%) | 489,271 |
| 21 Jun 2005 | USD | 8.55 | 8.6 | 8.33 | 8.365 | 8.365 | -0.195 (-2.28%) | 189,057 |
| 20 Jun 2005 | USD | 8.48 | 8.69 | 8.48 | 8.56 | 8.56 | -0.03 (-0.35%) | 179,861 |
| 17 Jun 2005 | USD | 8.82 | 8.89 | 8.482 | 8.59 | 8.59 | -0.16 (-1.83%) | 395,266 |
