| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | USD | 7.15 | 7.18 | 6.71 | 6.73 | 6.73 | -0.4 (-5.61%) | 406,438 |
| 16 Sep 2005 | USD | 7.16 | 7.19 | 7.05 | 7.13 | 7.13 | +0.04 (+0.56%) | 348,828 |
| 15 Sep 2005 | USD | 7.4 | 7.4 | 7.07 | 7.09 | 7.09 | -0.25 (-3.41%) | 256,440 |
| 14 Sep 2005 | USD | 7.69 | 7.69 | 7.31 | 7.34 | 7.34 | -0.22 (-2.91%) | 330,535 |
| 13 Sep 2005 | USD | 7.72 | 7.81 | 7.55 | 7.56 | 7.56 | -0.22 (-2.83%) | 181,490 |
| 12 Sep 2005 | USD | 7.63 | 7.81 | 7.55 | 7.78 | 7.78 | +0.2 (+2.64%) | 197,516 |
| 9 Sep 2005 | USD | 7.77 | 7.77 | 7.55 | 7.58 | 7.58 | -0.18 (-2.32%) | 185,703 |
| 8 Sep 2005 | USD | 7.9 | 7.936 | 7.71 | 7.76 | 7.76 | -0.12 (-1.52%) | 197,186 |
| 7 Sep 2005 | USD | 7.77 | 7.88 | 7.7 | 7.88 | 7.88 | +0.17 (+2.20%) | 181,641 |
| 6 Sep 2005 | USD | 7.86 | 7.95 | 7.5 | 7.71 | 7.71 | -0.01 (-0.13%) | 350,429 |
| 5 Sep 2005 | USD | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 8.01 | 8.06 | 7.633 | 7.72 | 7.72 | -0.23 (-2.89%) | 341,089 |
| 1 Sep 2005 | USD | 7.81 | 8.05 | 7.75 | 7.95 | 7.95 | +0.21 (+2.71%) | 325,292 |
| 31 Aug 2005 | USD | 7.66 | 7.75 | 7.43 | 7.74 | 7.74 | +0.16 (+2.11%) | 472,147 |
| 30 Aug 2005 | USD | 7.63 | 7.8 | 7.51 | 7.58 | 7.58 | -0.15 (-1.94%) | 736,081 |
| 29 Aug 2005 | USD | 7.14 | 7.88 | 7.07 | 7.73 | 7.73 | +1.17 (+17.84%) | 1,804,111 |
| 26 Aug 2005 | USD | 6.73 | 6.75 | 6.51 | 6.56 | 6.56 | -0.14 (-2.09%) | 292,993 |
| 25 Aug 2005 | USD | 6.65 | 6.81 | 6.6 | 6.7 | 6.7 | +0.18 (+2.76%) | 276,982 |
| 24 Aug 2005 | USD | 6.5 | 6.68 | 6.42 | 6.52 | 6.52 | +0.01 (+0.15%) | 180,789 |
| 23 Aug 2005 | USD | 6.53 | 6.55 | 6.48 | 6.51 | 6.51 | -0.02 (-0.31%) | 206,538 |
| 22 Aug 2005 | USD | 6.54 | 6.56 | 6.44 | 6.53 | 6.53 | +0.06 (+0.93%) | 118,172 |
| 19 Aug 2005 | USD | 6.44 | 6.6 | 6.35 | 6.47 | 6.47 | -0.03 (-0.46%) | 224,779 |
| 18 Aug 2005 | USD | 6.43 | 6.56 | 6.35 | 6.5 | 6.5 | +0.02 (+0.31%) | 100,170 |
| 17 Aug 2005 | USD | 6.51 | 6.6 | 6.41 | 6.48 | 6.48 | 0.0 (0.0%) | 203,240 |
| 16 Aug 2005 | USD | 6.44 | 6.58 | 6.4 | 6.48 | 6.48 | +0.04 (+0.62%) | 234,700 |
| 15 Aug 2005 | USD | 6.25 | 6.54 | 6.25 | 6.44 | 6.44 | +0.19 (+3.04%) | 537,885 |
| 12 Aug 2005 | USD | 6.35 | 6.44 | 6.2 | 6.25 | 6.25 | -0.12 (-1.88%) | 319,533 |
| 11 Aug 2005 | USD | 6.42 | 6.5501 | 6.25 | 6.37 | 6.37 | -0.08 (-1.24%) | 571,978 |
| 10 Aug 2005 | USD | 6.67 | 6.75 | 6.4 | 6.45 | 6.45 | -0.2 (-3.01%) | 744,117 |
| 9 Aug 2005 | USD | 6.93 | 6.95 | 6.6 | 6.65 | 6.65 | -0.28 (-4.04%) | 239,985 |
