| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | USD | 13.05 | 13.48 | 13.04 | 13.48 | 13.48 | +0.41 (+3.14%) | 676,705 |
| 8 Aug 2005 | USD | 13 | 13.17 | 12.98 | 13.07 | 13.07 | +0.09 (+0.69%) | 319,424 |
| 5 Aug 2005 | USD | 13.22 | 13.22 | 12.9 | 12.98 | 12.98 | -0.19 (-1.44%) | 316,442 |
| 4 Aug 2005 | USD | 13.37 | 13.37 | 12.81 | 13.17 | 13.17 | -0.06 (-0.45%) | 817,161 |
| 3 Aug 2005 | USD | 13.53 | 13.57 | 13.15 | 13.23 | 13.23 | -0.34 (-2.51%) | 643,566 |
| 2 Aug 2005 | USD | 13.44 | 13.6 | 13.39 | 13.57 | 13.57 | +0.16 (+1.19%) | 718,434 |
| 1 Aug 2005 | USD | 13.28 | 13.51 | 13.1 | 13.41 | 13.41 | +0.2 (+1.51%) | 671,724 |
| 29 Jul 2005 | USD | 13.15 | 13.28 | 13.06 | 13.21 | 13.21 | +0.05 (+0.38%) | 491,593 |
| 28 Jul 2005 | USD | 13.06 | 13.23 | 12.89 | 13.16 | 13.16 | +0.08 (+0.61%) | 932,361 |
| 27 Jul 2005 | USD | 13.19 | 13.24 | 13.06 | 13.08 | 13.08 | -0.14 (-1.06%) | 645,162 |
| 26 Jul 2005 | USD | 13.19 | 13.34 | 13.1 | 13.22 | 13.22 | +0.14 (+1.07%) | 529,787 |
| 25 Jul 2005 | USD | 13.1 | 13.32 | 13.01 | 13.08 | 13.08 | -0.04 (-0.30%) | 576,679 |
| 22 Jul 2005 | USD | 12.68 | 13.12 | 12.65 | 13.12 | 13.12 | +0.47 (+3.72%) | 368,089 |
| 21 Jul 2005 | USD | 12.96 | 12.99 | 12.65 | 12.65 | 12.65 | -0.31 (-2.39%) | 439,923 |
| 20 Jul 2005 | USD | 12.81 | 13.03 | 12.81 | 12.96 | 12.96 | +0.09 (+0.70%) | 552,882 |
| 19 Jul 2005 | USD | 12.62 | 12.98 | 12.61 | 12.87 | 12.87 | +0.34 (+2.71%) | 512,724 |
| 18 Jul 2005 | USD | 12.71 | 12.77 | 12.5 | 12.53 | 12.53 | -0.14 (-1.10%) | 480,959 |
| 15 Jul 2005 | USD | 12.57 | 12.7 | 12.48 | 12.67 | 12.67 | +0.02 (+0.16%) | 862,074 |
| 14 Jul 2005 | USD | 12.83 | 12.93 | 12.55 | 12.65 | 12.65 | -0.11 (-0.86%) | 517,205 |
| 13 Jul 2005 | USD | 12.97 | 12.99 | 12.53 | 12.76 | 12.76 | -0.2 (-1.54%) | 432,425 |
| 12 Jul 2005 | USD | 12.83 | 13 | 12.71 | 12.96 | 12.96 | +0.1 (+0.78%) | 679,437 |
| 11 Jul 2005 | USD | 12.81 | 12.9 | 12.69 | 12.86 | 12.86 | +0.08 (+0.63%) | 622,863 |
| 8 Jul 2005 | USD | 12.59 | 12.94 | 12.5 | 12.78 | 12.78 | +0.21 (+1.67%) | 571,227 |
| 7 Jul 2005 | USD | 12.62 | 12.68 | 12.46 | 12.57 | 12.57 | -0.2 (-1.57%) | 589,841 |
| 6 Jul 2005 | USD | 12.6 | 12.97 | 12.6 | 12.77 | 12.77 | +0.03 (+0.24%) | 428,549 |
| 5 Jul 2005 | USD | 12.76 | 12.78 | 12.5 | 12.74 | 12.74 | -0.05 (-0.39%) | 671,540 |
| 4 Jul 2005 | USD | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | USD | 12.79 | 12.87 | 12.61 | 12.79 | 12.79 | +0.02 (+0.16%) | 768,228 |
| 30 Jun 2005 | USD | 13.2 | 13.23 | 12.76 | 12.77 | 12.77 | -0.39 (-2.96%) | 965,426 |
| 29 Jun 2005 | USD | 13.34 | 13.34 | 13.09 | 13.16 | 13.16 | -0.17 (-1.28%) | 286,735 |
