| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | USD | 15.31 | 15.38 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 24,800 |
| 29 Sep 2005 | USD | 15.39 | 15.39 | 15.23 | 15.3 | 15.3 | +0.01 (+0.07%) | 24,400 |
| 28 Sep 2005 | USD | 14.93 | 15.29 | 14.93 | 15.29 | 15.29 | +0.19 (+1.26%) | 70,000 |
| 27 Sep 2005 | USD | 14.94 | 15.14 | 14.94 | 15.1 | 15.1 | 0.0 (0.0%) | 57,700 |
| 26 Sep 2005 | USD | 15.1 | 15.25 | 15.08 | 15.1 | 15.1 | +0.08 (+0.53%) | 35,600 |
| 23 Sep 2005 | USD | 15.22 | 15.22 | 14.968 | 15.02 | 15.02 | -0.181 (-1.19%) | 22,900 |
| 22 Sep 2005 | USD | 15.22 | 15.27 | 15.2 | 15.201 | 15.201 | -0.019 (-0.12%) | 21,500 |
| 21 Sep 2005 | USD | 15.25 | 15.3 | 15.21 | 15.22 | 15.22 | -0.03 (-0.20%) | 39,100 |
| 20 Sep 2005 | USD | 15.22 | 15.28 | 15.07 | 15.25 | 15.25 | +0.04 (+0.26%) | 110,000 |
| 19 Sep 2005 | USD | 15.25 | 15.29 | 15.17 | 15.21 | 15.21 | -0.04 (-0.26%) | 32,000 |
| 16 Sep 2005 | USD | 15.3 | 15.3 | 15.18 | 15.25 | 15.25 | -0.07 (-0.46%) | 42,200 |
| 15 Sep 2005 | USD | 15.47 | 15.47 | 15.3 | 15.32 | 15.32 | -0.16 (-1.03%) | 34,300 |
| 14 Sep 2005 | USD | 15.49 | 15.5 | 15.4 | 15.48 | 15.48 | -0.02 (-0.13%) | 43,900 |
| 13 Sep 2005 | USD | 15.62 | 15.62 | 15.5 | 15.5 | 15.5 | -0.15 (-0.96%) | 60,000 |
| 12 Sep 2005 | USD | 15.78 | 15.78 | 15.6 | 15.65 | 15.65 | -0.14 (-0.89%) | 40,300 |
| 9 Sep 2005 | USD | 15.62 | 15.95 | 15.61 | 15.79 | 15.79 | +0.13 (+0.83%) | 30,600 |
| 8 Sep 2005 | USD | 15.6 | 15.68 | 15.55 | 15.66 | 15.66 | +0.06 (+0.38%) | 23,600 |
| 7 Sep 2005 | USD | 15.66 | 15.69 | 15.6 | 15.6 | 15.6 | -0.04 (-0.26%) | 35,200 |
| 6 Sep 2005 | USD | 15.62 | 15.65 | 15.58 | 15.64 | 15.64 | -0.04 (-0.26%) | 31,500 |
| 5 Sep 2005 | USD | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 15.53 | 15.7 | 15.52 | 15.68 | 15.68 | +0.14 (+0.90%) | 42,800 |
| 1 Sep 2005 | USD | 15.46 | 15.58 | 15.42 | 15.54 | 15.54 | +0.11 (+0.71%) | 39,700 |
| 31 Aug 2005 | USD | 15.44 | 15.48 | 15.4 | 15.43 | 15.43 | -0.01 (-0.06%) | 33,200 |
| 30 Aug 2005 | USD | 15.45 | 15.45 | 15.31 | 15.44 | 15.44 | +0.03 (+0.19%) | 47,700 |
| 29 Aug 2005 | USD | 15.48 | 15.48 | 15.4 | 15.41 | 15.41 | -0.05 (-0.32%) | 30,800 |
| 26 Aug 2005 | USD | 15.37 | 15.46 | 15.35 | 15.46 | 15.46 | +0.089 (+0.58%) | 21,400 |
| 25 Aug 2005 | USD | 15.4 | 15.47 | 15.35 | 15.371 | 15.371 | -0.049 (-0.32%) | 37,600 |
| 24 Aug 2005 | USD | 15.39 | 15.43 | 15.36 | 15.42 | 15.42 | +0.04 (+0.26%) | 33,000 |
| 23 Aug 2005 | USD | 15.38 | 15.39 | 15.35 | 15.38 | 15.38 | +0.03 (+0.20%) | 28,900 |
| 22 Aug 2005 | USD | 15.38 | 15.39 | 15.34 | 15.35 | 15.35 | +0.01 (+0.07%) | 19,600 |
