| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | USD | 15.071 | 15.14 | 15.071 | 15.1 | 15.1 | +0.01 (+0.07%) | 58,200 |
| 30 Aug 2005 | USD | 15.09 | 15.33 | 15.03 | 15.09 | 15.09 | 0.0 (0.0%) | 53,500 |
| 29 Aug 2005 | USD | 15.05 | 15.12 | 15.04 | 15.09 | 15.09 | +0.03 (+0.20%) | 26,700 |
| 26 Aug 2005 | USD | 15.1 | 15.1 | 15.02 | 15.06 | 15.06 | -0.05 (-0.33%) | 19,400 |
| 25 Aug 2005 | USD | 15.11 | 15.15 | 15.01 | 15.11 | 15.11 | -0.03 (-0.20%) | 51,700 |
| 24 Aug 2005 | USD | 15.08 | 15.14 | 15.07 | 15.14 | 15.14 | +0.08 (+0.53%) | 20,700 |
| 23 Aug 2005 | USD | 15.03 | 15.1 | 15.02 | 15.06 | 15.06 | -0.01 (-0.07%) | 32,600 |
| 22 Aug 2005 | USD | 15.06 | 15.14 | 15.05 | 15.07 | 15.07 | -0.03 (-0.20%) | 16,000 |
| 19 Aug 2005 | USD | 15.1 | 15.17 | 15.03 | 15.1 | 15.1 | -0.04 (-0.26%) | 13,500 |
| 18 Aug 2005 | USD | 15.07 | 15.15 | 15.07 | 15.14 | 15.14 | +0.08 (+0.53%) | 24,100 |
| 17 Aug 2005 | USD | 15.11 | 15.11 | 15.05 | 15.06 | 15.06 | 0.0 (0.0%) | 64,900 |
| 16 Aug 2005 | USD | 15.02 | 15.1 | 15.02 | 15.06 | 15.06 | +0.04 (+0.27%) | 20,300 |
| 15 Aug 2005 | USD | 15.03 | 15.14 | 15.02 | 15.02 | 15.02 | -0.08 (-0.53%) | 35,300 |
| 12 Aug 2005 | USD | 15.09 | 15.11 | 15.01 | 15.1 | 15.1 | 0.0 (0.0%) | 28,300 |
| 11 Aug 2005 | USD | 15.1 | 15.11 | 15.05 | 15.1 | 15.1 | -0.05 (-0.33%) | 16,000 |
| 10 Aug 2005 | USD | 15.2 | 15.22 | 15.11 | 15.15 | 15.15 | +0.02 (+0.13%) | 30,800 |
| 9 Aug 2005 | USD | 15.33 | 15.33 | 15.08 | 15.13 | 15.13 | -0.07 (-0.46%) | 36,000 |
| 8 Aug 2005 | USD | 15.15 | 15.24 | 15.15 | 15.2 | 15.2 | -0.02 (-0.13%) | 24,700 |
| 5 Aug 2005 | USD | 15.24 | 15.3 | 15.15 | 15.22 | 15.22 | -0.08 (-0.52%) | 24,400 |
| 4 Aug 2005 | USD | 15.29 | 15.3 | 15.21 | 15.3 | 15.3 | +0.03 (+0.20%) | 31,800 |
| 3 Aug 2005 | USD | 15.19 | 15.27 | 15.19 | 15.27 | 15.27 | +0.07 (+0.46%) | 16,700 |
| 2 Aug 2005 | USD | 15.24 | 15.24 | 15.188 | 15.2 | 15.2 | 0.0 (0.0%) | 14,600 |
| 1 Aug 2005 | USD | 15.29 | 15.3 | 15.15 | 15.2 | 15.2 | -0.05 (-0.33%) | 43,100 |
| 29 Jul 2005 | USD | 15.28 | 15.32 | 15.21 | 15.25 | 15.25 | -0.07 (-0.46%) | 18,900 |
| 28 Jul 2005 | USD | 15.25 | 15.33 | 15.18 | 15.32 | 15.32 | +0.049 (+0.32%) | 38,500 |
| 27 Jul 2005 | USD | 15.27 | 15.3 | 15.26 | 15.271 | 15.271 | +0.001 (+0.01%) | 14,300 |
| 26 Jul 2005 | USD | 15.13 | 15.27 | 15.13 | 15.27 | 15.27 | +0.07 (+0.46%) | 59,300 |
| 25 Jul 2005 | USD | 15.22 | 15.24 | 15.2 | 15.2 | 15.2 | -0.05 (-0.33%) | 16,100 |
| 22 Jul 2005 | USD | 15.19 | 15.25 | 15.15 | 15.25 | 15.25 | +0.13 (+0.86%) | 31,100 |
| 21 Jul 2005 | USD | 15.13 | 15.13 | 15.06 | 15.12 | 15.12 | 0.0 (0.0%) | 24,800 |
