| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 14.6 | 14.75 | 14.3 | 14.6 | 14.6 | -0.1 (-0.68%) | 2,857 |
| 20 Sep 2005 | USD | 14.7 | 14.7 | 14.4 | 14.7 | 14.7 | 0.0 (0.0%) | 2,677 |
| 19 Sep 2005 | USD | 14.7 | 15.185 | 14.7 | 14.7 | 14.7 | -0.2 (-1.34%) | 6,423 |
| 16 Sep 2005 | USD | 14.9 | 15.05 | 14.8 | 14.9 | 14.9 | -0.2 (-1.32%) | 9,537 |
| 15 Sep 2005 | USD | 15.1 | 15.1 | 14.8 | 15.1 | 15.1 | -0.25 (-1.63%) | 6,580 |
| 14 Sep 2005 | USD | 15.35 | 15.35 | 15.1 | 15.35 | 15.35 | -0.15 (-0.97%) | 2,936 |
| 13 Sep 2005 | USD | 15.5 | 15.5 | 15.3 | 15.5 | 15.5 | +0.25 (+1.64%) | 1,202 |
| 12 Sep 2005 | USD | 15.25 | 15.25 | 15.15 | 15.25 | 15.25 | -0.2 (-1.29%) | 2,141 |
| 9 Sep 2005 | USD | 15.45 | 15.65 | 15.3 | 15.45 | 15.45 | -0.05 (-0.32%) | 12,745 |
| 8 Sep 2005 | USD | 15.5 | 15.55 | 15.4 | 15.5 | 15.5 | 0.0 (0.0%) | 2,678 |
| 7 Sep 2005 | USD | 15.5 | 15.5 | 15.35 | 15.5 | 15.5 | -0.15 (-0.96%) | 3,777 |
| 6 Sep 2005 | USD | 15.65 | 15.65 | 15.4 | 15.65 | 15.65 | 0.0 (0.0%) | 8,368 |
| 5 Sep 2005 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 15.65 | 15.65 | 15.45 | 15.65 | 15.65 | +0.25 (+1.62%) | 5,479 |
| 1 Sep 2005 | USD | 15.4 | 15.65 | 15.35 | 15.4 | 15.4 | +0.05 (+0.33%) | 18,751 |
| 31 Aug 2005 | USD | 15.35 | 15.35 | 15 | 15.35 | 15.35 | +0.3 (+1.99%) | 2,554 |
| 30 Aug 2005 | USD | 15.05 | 15.05 | 14.8 | 15.05 | 15.05 | +0.05 (+0.33%) | 5,085 |
| 29 Aug 2005 | USD | 15 | 15 | 14.95 | 15 | 15 | -0.35 (-2.28%) | 3,083 |
| 26 Aug 2005 | USD | 15.35 | 15.35 | 15 | 15.35 | 15.35 | +0.1 (+0.66%) | 3,955 |
| 25 Aug 2005 | USD | 15.25 | 15.4 | 15.1 | 15.25 | 15.25 | 0.0 (0.0%) | 2,264 |
| 24 Aug 2005 | USD | 15.25 | 15.584 | 15.2 | 15.25 | 15.25 | 0.0 (0.0%) | 3,558 |
| 23 Aug 2005 | USD | 15.25 | 15.4 | 15.2 | 15.25 | 15.25 | +0.05 (+0.33%) | 11,397 |
| 22 Aug 2005 | USD | 15.2 | 15.4 | 15.1 | 15.2 | 15.2 | +0.05 (+0.33%) | 4,929 |
| 19 Aug 2005 | USD | 15.15 | 15.3 | 15.05 | 15.15 | 15.15 | +0.2 (+1.34%) | 3,924 |
| 18 Aug 2005 | USD | 14.95 | 15.3 | 14.95 | 14.95 | 14.95 | -0.3 (-1.97%) | 1,846 |
| 17 Aug 2005 | USD | 15.25 | 15.3 | 15.1 | 15.25 | 15.25 | +0.05 (+0.33%) | 7,469 |
| 16 Aug 2005 | USD | 15.2 | 15.4 | 15 | 15.2 | 15.2 | -0.2 (-1.30%) | 7,354 |
| 15 Aug 2005 | USD | 15.4 | 15.4 | 15 | 15.4 | 15.4 | +0.1 (+0.65%) | 3,781 |
| 12 Aug 2005 | USD | 15.3 | 15.55 | 15.25 | 15.3 | 15.3 | -0.25 (-1.61%) | 4,527 |
| 11 Aug 2005 | USD | 15.55 | 15.55 | 15.3 | 15.55 | 15.55 | +0.2 (+1.30%) | 10,014 |
