| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | USD | 14.645 | 14.645 | 14.645 | 14.645 | 7.3225 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 14.535 | 14.83 | 14.535 | 14.645 | 7.3225 | +0.07 (+0.48%) | 214,600 |
| 1 Sep 2005 | USD | 14.215 | 14.74 | 14.215 | 14.575 | 7.2875 | +0.275 (+1.92%) | 251,200 |
| 31 Aug 2005 | USD | 14.455 | 14.475 | 14.23 | 14.3 | 7.15 | -0.23 (-1.58%) | 278,600 |
| 30 Aug 2005 | USD | 14.835 | 14.835 | 14.27 | 14.53 | 7.265 | -0.33 (-2.22%) | 144,600 |
| 29 Aug 2005 | USD | 14.4 | 15.115 | 14.2 | 14.86 | 7.43 | +0.46 (+3.19%) | 355,800 |
| 26 Aug 2005 | USD | 14.25 | 14.5 | 14.24 | 14.4 | 7.2 | +0.185 (+1.30%) | 130,800 |
| 25 Aug 2005 | USD | 15 | 15.23 | 14.185 | 14.215 | 7.1075 | -0.8 (-5.33%) | 418,600 |
| 24 Aug 2005 | USD | 15.585 | 15.775 | 15 | 15.015 | 7.5075 | -0.68 (-4.33%) | 223,600 |
| 23 Aug 2005 | USD | 15.32 | 15.735 | 15.32 | 15.695 | 7.8475 | +0.3 (+1.95%) | 157,200 |
| 22 Aug 2005 | USD | 15.68 | 15.685 | 15.27 | 15.395 | 7.6975 | -0.155 (-1.00%) | 92,200 |
| 19 Aug 2005 | USD | 15.55 | 15.68 | 15.55 | 15.55 | 7.775 | +0.02 (+0.13%) | 54,000 |
| 18 Aug 2005 | USD | 15.415 | 16.06 | 15.2 | 15.53 | 7.765 | +0.12 (+0.78%) | 273,200 |
| 17 Aug 2005 | USD | 15.2 | 15.655 | 15.185 | 15.41 | 7.705 | +0.21 (+1.38%) | 197,600 |
| 16 Aug 2005 | USD | 15.5 | 15.5 | 15.2 | 15.2 | 7.6 | -0.3 (-1.94%) | 242,000 |
| 15 Aug 2005 | USD | 15.88 | 16.01 | 15.415 | 15.5 | 7.75 | -0.5 (-3.13%) | 203,600 |
| 12 Aug 2005 | USD | 16.495 | 16.495 | 15.895 | 16 | 8 | -0.5 (-3.03%) | 154,400 |
| 11 Aug 2005 | USD | 16.03 | 16.6 | 16.03 | 16.5 | 8.25 | +0.395 (+2.45%) | 85,000 |
| 10 Aug 2005 | USD | 16 | 16.255 | 16 | 16.105 | 8.0525 | +0.12 (+0.75%) | 68,400 |
| 9 Aug 2005 | USD | 15.895 | 16.2 | 15.895 | 15.985 | 7.9925 | +0.07 (+0.44%) | 38,200 |
| 8 Aug 2005 | USD | 16.03 | 16.055 | 15.839 | 15.915 | 7.9575 | -0.135 (-0.84%) | 46,000 |
| 5 Aug 2005 | USD | 16.245 | 16.3 | 16.03 | 16.05 | 8.025 | -0.235 (-1.44%) | 50,800 |
| 4 Aug 2005 | USD | 16.5 | 16.625 | 16.075 | 16.285 | 8.1425 | -0.23 (-1.39%) | 76,600 |
| 3 Aug 2005 | USD | 16.555 | 16.855 | 16.515 | 16.515 | 8.2575 | -0.31 (-1.84%) | 112,200 |
| 2 Aug 2005 | USD | 16.71 | 16.925 | 16.41 | 16.825 | 8.4125 | +0.125 (+0.75%) | 95,000 |
| 1 Aug 2005 | USD | 16.375 | 16.99 | 16.28 | 16.7 | 8.35 | +0.325 (+1.98%) | 143,400 |
| 29 Jul 2005 | USD | 16.205 | 16.39 | 15.905 | 16.375 | 8.1875 | +0.265 (+1.64%) | 190,200 |
| 28 Jul 2005 | USD | 16.215 | 16.37 | 15.825 | 16.11 | 8.055 | -0.025 (-0.15%) | 301,600 |
| 27 Jul 2005 | USD | 16.8 | 16.8 | 15.66 | 16.135 | 8.0675 | -1.24 (-7.14%) | 791,800 |
| 26 Jul 2005 | USD | 17.15 | 17.375 | 16.95 | 17.375 | 8.6875 | +0.14 (+0.81%) | 220,000 |
