| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 23 Aug 2005 | USD | 15.57 | 15.62 | 15.55 | 15.55 | 15.55 | -0.05 (-0.32%) | 59,500 |
| 22 Aug 2005 | USD | 15.6 | 15.6891 | 15.58 | 15.6 | 15.6 | -0.03 (-0.19%) | 47,300 |
| 19 Aug 2005 | USD | 15.63 | 15.73 | 15.58 | 15.63 | 15.63 | -0.02 (-0.13%) | 46,200 |
| 18 Aug 2005 | USD | 15.57 | 15.71 | 15.55 | 15.65 | 15.65 | +0.058 (+0.37%) | 36,000 |
| 17 Aug 2005 | USD | 15.65 | 15.65 | 15.58 | 15.592 | 15.592 | -0.048 (-0.31%) | 47,300 |
| 16 Aug 2005 | USD | 15.63 | 15.72 | 15.55 | 15.64 | 15.64 | -0.03 (-0.19%) | 66,100 |
| 15 Aug 2005 | USD | 15.67 | 15.72 | 15.57 | 15.67 | 15.67 | 0.0 (0.0%) | 38,200 |
| 12 Aug 2005 | USD | 15.56 | 15.67 | 15.55 | 15.67 | 15.67 | +0.116 (+0.75%) | 32,400 |
| 11 Aug 2005 | USD | 15.61 | 15.74 | 15.52 | 15.554 | 15.554 | -0.096 (-0.61%) | 63,700 |
| 10 Aug 2005 | USD | 15.68 | 15.69 | 15.56 | 15.65 | 15.65 | +0.02 (+0.13%) | 36,400 |
| 9 Aug 2005 | USD | 15.7 | 15.7 | 15.53 | 15.63 | 15.63 | -0.02 (-0.13%) | 65,900 |
| 8 Aug 2005 | USD | 15.75 | 15.79 | 15.6 | 15.65 | 15.65 | 0.0 (0.0%) | 87,200 |
| 5 Aug 2005 | USD | 15.54 | 15.67 | 15.48 | 15.65 | 15.65 | +0.05 (+0.32%) | 53,300 |
| 4 Aug 2005 | USD | 15.59 | 15.64 | 15.53 | 15.6 | 15.6 | +0.01 (+0.06%) | 36,700 |
| 3 Aug 2005 | USD | 15.54 | 15.63 | 15.52 | 15.59 | 15.59 | -0.01 (-0.06%) | 52,500 |
| 2 Aug 2005 | USD | 15.46 | 15.6 | 15.46 | 15.6 | 15.6 | +0.1 (+0.65%) | 37,400 |
| 1 Aug 2005 | USD | 15.65 | 15.65 | 15.47 | 15.5 | 15.5 | 0.0 (0.0%) | 74,600 |
| 29 Jul 2005 | USD | 15.53 | 15.55 | 15.41 | 15.5 | 15.5 | +0.04 (+0.26%) | 72,200 |
| 28 Jul 2005 | USD | 15.55 | 15.6146 | 15.46 | 15.46 | 15.46 | -0.08 (-0.51%) | 67,400 |
| 27 Jul 2005 | USD | 15.35 | 15.54 | 15.33 | 15.54 | 15.54 | +0.21 (+1.37%) | 55,100 |
