| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | USD | 15.6 | 15.6 | 15.46 | 15.55 | 15.55 | +0.04 (+0.26%) | 12,900 |
| 25 Aug 2005 | USD | 15.5 | 15.55 | 15.46 | 15.51 | 15.51 | +0.11 (+0.71%) | 16,400 |
| 24 Aug 2005 | USD | 15.45 | 15.45 | 15.37 | 15.4 | 15.4 | -0.05 (-0.32%) | 10,800 |
| 23 Aug 2005 | USD | 15.44 | 15.45 | 15.4 | 15.45 | 15.45 | +0.02 (+0.13%) | 21,000 |
| 22 Aug 2005 | USD | 15.41 | 15.47 | 15.41 | 15.43 | 15.43 | +0.06 (+0.39%) | 21,300 |
| 19 Aug 2005 | USD | 15.391 | 15.49 | 15.35 | 15.37 | 15.37 | -0.066 (-0.43%) | 17,700 |
| 18 Aug 2005 | USD | 15.51 | 15.51 | 15.41 | 15.436 | 15.436 | +0.016 (+0.10%) | 16,100 |
| 17 Aug 2005 | USD | 15.5 | 15.54 | 15.42 | 15.42 | 15.42 | -0.1 (-0.64%) | 2,800 |
| 16 Aug 2005 | USD | 15.4 | 15.52 | 15.34 | 15.52 | 15.52 | +0.05 (+0.32%) | 10,400 |
| 15 Aug 2005 | USD | 15.34 | 15.47 | 15.31 | 15.47 | 15.47 | +0.12 (+0.78%) | 15,000 |
| 12 Aug 2005 | USD | 15.46 | 15.472 | 15.35 | 15.35 | 15.35 | -0.14 (-0.90%) | 30,800 |
| 11 Aug 2005 | USD | 15.4 | 15.61 | 15.4 | 15.49 | 15.49 | 0.0 (0.0%) | 16,700 |
| 10 Aug 2005 | USD | 15.42 | 15.53 | 15.42 | 15.49 | 15.49 | +0.13 (+0.85%) | 17,000 |
| 9 Aug 2005 | USD | 15.5 | 15.53 | 15.36 | 15.36 | 15.36 | -0.15 (-0.97%) | 21,100 |
| 8 Aug 2005 | USD | 15.55 | 15.64 | 15.5 | 15.51 | 15.51 | -0.02 (-0.13%) | 26,300 |
| 5 Aug 2005 | USD | 15.57 | 15.57 | 15.46 | 15.53 | 15.53 | +0.026 (+0.17%) | 12,900 |
| 4 Aug 2005 | USD | 15.55 | 15.55 | 15.504 | 15.504 | 15.504 | -0.026 (-0.17%) | 5,100 |
| 3 Aug 2005 | USD | 15.55 | 15.55 | 15.45 | 15.53 | 15.53 | +0.02 (+0.13%) | 19,400 |
| 2 Aug 2005 | USD | 15.5 | 15.55 | 15.45 | 15.51 | 15.51 | +0.01 (+0.06%) | 29,800 |
| 1 Aug 2005 | USD | 15.48 | 15.5 | 15.28 | 15.5 | 15.5 | +0.07 (+0.45%) | 33,000 |
| 29 Jul 2005 | USD | 15.5 | 15.56 | 15.4 | 15.43 | 15.43 | -0.08 (-0.52%) | 16,700 |
| 28 Jul 2005 | USD | 15.36 | 15.59 | 15.36 | 15.51 | 15.51 | +0.13 (+0.85%) | 40,400 |
| 27 Jul 2005 | USD | 15.45 | 15.46 | 15.36 | 15.38 | 15.38 | -0.02 (-0.13%) | 22,000 |
| 26 Jul 2005 | USD | 15.31 | 15.45 | 15.31 | 15.4 | 15.4 | +0.04 (+0.26%) | 23,700 |
| 25 Jul 2005 | USD | 15.36 | 15.37 | 15.31 | 15.36 | 15.36 | +0.01 (+0.07%) | 16,600 |
| 22 Jul 2005 | USD | 15.35 | 15.3773 | 15.25 | 15.35 | 15.35 | +0.03 (+0.20%) | 22,900 |
| 21 Jul 2005 | USD | 15.5 | 15.5 | 15.32 | 15.32 | 15.32 | +0.05 (+0.33%) | 40,800 |
| 20 Jul 2005 | USD | 15.22 | 15.27 | 15.21 | 15.27 | 15.27 | +0.09 (+0.59%) | 14,700 |
| 19 Jul 2005 | USD | 15.12 | 15.2 | 15 | 15.18 | 15.18 | +0.04 (+0.26%) | 54,100 |
| 18 Jul 2005 | USD | 15.15 | 15.2 | 15.09 | 15.14 | 15.14 | 0.0 (0.0%) | 21,500 |
