| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 12.78 | 13.136 | 12.5 | 12.89 | 12.89 | +0.19 (+1.50%) | 13,888 |
| 6 Sep 2005 | USD | 13.12 | 13.25 | 12.53 | 12.7 | 12.7 | -0.56 (-4.22%) | 48,357 |
| 5 Sep 2005 | USD | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 13.51 | 13.76 | 13.26 | 13.26 | 13.26 | -0.48 (-3.49%) | 8,750 |
| 1 Sep 2005 | USD | 13.4 | 13.89 | 13.4 | 13.74 | 13.74 | +0.14 (+1.03%) | 8,215 |
| 31 Aug 2005 | USD | 13.65 | 13.72 | 13.55 | 13.6 | 13.6 | 0.0 (0.0%) | 21,438 |
| 30 Aug 2005 | USD | 13.5 | 13.624 | 13.27 | 13.6 | 13.6 | 0.0 (0.0%) | 20,500 |
| 29 Aug 2005 | USD | 13.75 | 13.75 | 13.4 | 13.6 | 13.6 | -0.05 (-0.37%) | 31,581 |
| 26 Aug 2005 | USD | 13.2 | 13.83 | 13.12 | 13.65 | 13.65 | -0.35 (-2.50%) | 55,475 |
| 25 Aug 2005 | USD | 13.87 | 14 | 13.78 | 14 | 14 | 0.0 (0.0%) | 43,411 |
| 24 Aug 2005 | USD | 14 | 14.05 | 13.88 | 14 | 14 | -0.03 (-0.21%) | 197,956 |
| 23 Aug 2005 | USD | 14.4 | 14.4 | 14 | 14.03 | 14.03 | -0.27 (-1.89%) | 38,313 |
| 22 Aug 2005 | USD | 14.122 | 14.6 | 14.122 | 14.3 | 14.3 | +0.17 (+1.20%) | 42,843 |
| 19 Aug 2005 | USD | 14.1 | 14.25 | 14.07 | 14.13 | 14.13 | +0.01 (+0.07%) | 129,100 |
| 18 Aug 2005 | USD | 14 | 14.25 | 14 | 14.12 | 14.12 | +0.12 (+0.86%) | 83,900 |
| 17 Aug 2005 | USD | 14 | 14.16 | 14 | 14 | 14 | 0.0 (0.0%) | 17,550 |
| 16 Aug 2005 | USD | 13.76 | 14.16 | 13.75 | 14 | 14 | -0.088 (-0.62%) | 32,105 |
| 15 Aug 2005 | USD | 14.03 | 14.36 | 14 | 14.088 | 14.088 | +0.018 (+0.13%) | 21,813 |
| 12 Aug 2005 | USD | 14.8 | 14.8 | 14 | 14.07 | 14.07 | -0.88 (-5.89%) | 33,907 |
| 11 Aug 2005 | USD | 14.98 | 14.98 | 14.34 | 14.95 | 14.95 | +0.45 (+3.10%) | 35,759 |
| 10 Aug 2005 | USD | 15.02 | 15.12 | 14.25 | 14.5 | 14.5 | -0.2 (-1.36%) | 139,310 |
| 9 Aug 2005 | USD | 14 | 15 | 14 | 14.7 | 14.7 | +0.5 (+3.52%) | 108,029 |
| 8 Aug 2005 | USD | 14.3 | 15.05 | 14 | 14.2 | 14.2 | +0.12 (+0.85%) | 246,812 |
| 5 Aug 2005 | USD | 12.1 | 15.45 | 12.03 | 14.08 | 14.08 | 0.0 (0.0%) | 3,087,867 |
