| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | USD | 15.73 | 15.84 | 15.69 | 15.84 | 15.84 | +0.11 (+0.70%) | 16,200 |
| 3 Oct 2005 | USD | 15.8 | 15.84 | 15.6 | 15.73 | 15.73 | -0.05 (-0.32%) | 42,100 |
| 30 Sep 2005 | USD | 15.67 | 15.8 | 15.59 | 15.78 | 15.78 | +0.14 (+0.90%) | 41,000 |
| 29 Sep 2005 | USD | 15.76 | 15.7637 | 15.25 | 15.64 | 15.64 | -0.02 (-0.13%) | 91,800 |
| 28 Sep 2005 | USD | 15.47 | 15.68 | 15.43 | 15.66 | 15.66 | +0.19 (+1.23%) | 66,500 |
| 27 Sep 2005 | USD | 15.5 | 15.51 | 15.41 | 15.47 | 15.47 | +0.01 (+0.06%) | 48,900 |
| 26 Sep 2005 | USD | 15.44 | 15.59 | 15.36 | 15.46 | 15.46 | +0.02 (+0.13%) | 41,900 |
| 23 Sep 2005 | USD | 15.48 | 15.48 | 15.31 | 15.44 | 15.44 | -0.06 (-0.39%) | 40,400 |
| 22 Sep 2005 | USD | 15.7 | 15.74 | 15.47 | 15.5 | 15.5 | -0.19 (-1.21%) | 73,800 |
| 21 Sep 2005 | USD | 15.51 | 15.8 | 15.51 | 15.69 | 15.69 | +0.02 (+0.13%) | 82,200 |
| 20 Sep 2005 | USD | 15.74 | 15.76 | 15.63 | 15.67 | 15.67 | -0.03 (-0.19%) | 53,700 |
| 19 Sep 2005 | USD | 15.67 | 15.75 | 15.6672 | 15.7 | 15.7 | -0.04 (-0.25%) | 49,700 |
| 16 Sep 2005 | USD | 15.82 | 15.82 | 15.7 | 15.74 | 15.74 | -0.02 (-0.13%) | 52,000 |
| 15 Sep 2005 | USD | 15.83 | 15.89 | 15.66 | 15.76 | 15.76 | -0.11 (-0.69%) | 44,200 |
| 14 Sep 2005 | USD | 15.92 | 15.9791 | 15.86 | 15.87 | 15.87 | -0.06 (-0.38%) | 32,300 |
| 13 Sep 2005 | USD | 15.89 | 15.95 | 15.86 | 15.93 | 15.93 | -0.12 (-0.75%) | 32,400 |
| 12 Sep 2005 | USD | 16 | 16.05 | 15.96 | 16.05 | 16.05 | +0.11 (+0.69%) | 90,000 |
| 9 Sep 2005 | USD | 15.95 | 15.98 | 15.88 | 15.94 | 15.94 | +0.06 (+0.38%) | 57,100 |
| 8 Sep 2005 | USD | 15.97 | 15.98 | 15.88 | 15.88 | 15.88 | -0.02 (-0.13%) | 48,500 |
| 7 Sep 2005 | USD | 15.94 | 15.98 | 15.9 | 15.9 | 15.9 | +0.02 (+0.13%) | 44,100 |
| 6 Sep 2005 | USD | 15.89 | 15.99 | 15.83 | 15.88 | 15.88 | +0.05 (+0.32%) | 51,900 |
| 5 Sep 2005 | USD | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 15.88 | 15.93 | 15.78 | 15.83 | 15.83 | +0.05 (+0.32%) | 27,900 |
| 1 Sep 2005 | USD | 15.75 | 15.84 | 15.72 | 15.78 | 15.78 | +0.05 (+0.32%) | 77,600 |
| 31 Aug 2005 | USD | 15.65 | 15.73 | 15.65 | 15.73 | 15.73 | +0.06 (+0.38%) | 37,800 |
| 30 Aug 2005 | USD | 15.64 | 15.68 | 15.61 | 15.67 | 15.67 | +0.04 (+0.26%) | 33,900 |
| 29 Aug 2005 | USD | 15.62 | 15.69 | 15.62 | 15.63 | 15.63 | +0.01 (+0.06%) | 38,200 |
| 26 Aug 2005 | USD | 15.57 | 15.62 | 15.57 | 15.62 | 15.62 | +0.02 (+0.13%) | 29,900 |
| 25 Aug 2005 | USD | 15.59 | 15.64 | 15.57 | 15.6 | 15.6 | +0.01 (+0.06%) | 24,500 |
| 24 Aug 2005 | USD | 15.57 | 15.64 | 15.56 | 15.59 | 15.59 | +0.04 (+0.26%) | 49,000 |
