| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 13.98 | 14.2 | 13.8 | 13.93 | 404.5058 | -0.04 (-0.29%) | 7,728 |
| 13 Sep 2005 | USD | 14.1 | 14.35 | 13.79 | 13.97 | 405.6673 | -0.35 (-2.44%) | 7,515 |
| 12 Sep 2005 | USD | 14 | 14.32 | 14 | 14.32 | 415.8308 | +0.08 (+0.56%) | 9,406 |
| 9 Sep 2005 | USD | 13.95 | 14.25 | 13.86 | 14.24 | 413.5077 | +0.41 (+2.96%) | 6,250 |
| 8 Sep 2005 | USD | 13.87 | 14.06 | 13.72 | 13.83 | 401.6019 | -0.02 (-0.14%) | 11,575 |
| 7 Sep 2005 | USD | 13.68 | 14 | 13.67 | 13.85 | 402.1827 | +0.23 (+1.69%) | 37,499 |
| 6 Sep 2005 | USD | 13.66 | 13.92 | 13.61 | 13.62 | 395.5038 | -0.04 (-0.29%) | 22,793 |
| 5 Sep 2005 | USD | 13.66 | 13.66 | 13.66 | 13.66 | 396.6654 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 13.58 | 13.7 | 13.55 | 13.66 | 396.6654 | +0.22 (+1.64%) | 2,200 |
| 1 Sep 2005 | USD | 13.47 | 13.545 | 13.39 | 13.44 | 390.2769 | +0.08 (+0.60%) | 4,355 |
| 31 Aug 2005 | USD | 13.08 | 13.36 | 13.06 | 13.36 | 387.9538 | +0.1 (+0.75%) | 9,350 |
| 30 Aug 2005 | USD | 13.38 | 13.4 | 13.21 | 13.26 | 385.05 | -0.14 (-1.04%) | 18,100 |
| 29 Aug 2005 | USD | 13.32 | 13.4 | 13.32 | 13.4 | 389.1154 | +0.07 (+0.53%) | 2,840 |
| 26 Aug 2005 | USD | 13.31 | 13.38 | 13.26 | 13.33 | 387.0827 | +0.02 (+0.15%) | 4,580 |
| 25 Aug 2005 | USD | 13.21 | 13.31 | 13.2 | 13.31 | 386.5019 | +0.18 (+1.37%) | 4,900 |
| 24 Aug 2005 | USD | 13.13 | 13.13 | 13.13 | 13.13 | 381.275 | -0.07 (-0.53%) | 100 |
| 23 Aug 2005 | USD | 13.13 | 13.2 | 13.128 | 13.2 | 383.3077 | +0.12 (+0.92%) | 2,400 |
| 22 Aug 2005 | USD | 13.1 | 13.27 | 12.96 | 13.08 | 379.8231 | -0.02 (-0.15%) | 8,750 |
| 19 Aug 2005 | USD | 13 | 13.13 | 13 | 13.1 | 380.4038 | +0.3 (+2.34%) | 19,160 |
| 18 Aug 2005 | USD | 12.712 | 12.909 | 12.7 | 12.8 | 371.6923 | +0.063 (+0.49%) | 2,198 |
| 17 Aug 2005 | USD | 12.8 | 12.9 | 12.737 | 12.737 | 369.8629 | -0.183 (-1.42%) | 2,178 |
| 16 Aug 2005 | USD | 12.76 | 12.92 | 12.76 | 12.92 | 375.1769 | -0.03 (-0.23%) | 2,200 |
| 15 Aug 2005 | USD | 12.83 | 12.97 | 12.82 | 12.95 | 376.0481 | +0.1 (+0.78%) | 11,571 |
| 12 Aug 2005 | USD | 12.68 | 12.85 | 12.44 | 12.85 | 373.1442 | +0.16 (+1.26%) | 143,199 |
| 11 Aug 2005 | USD | 12.64 | 12.78 | 12.57 | 12.69 | 368.4981 | +0.25 (+2.01%) | 75,100 |
| 10 Aug 2005 | USD | 12.57 | 12.7 | 12.44 | 12.44 | 361.2385 | 0.0 (0.0%) | 70,001 |
| 9 Aug 2005 | USD | 12.56 | 12.56 | 12.41 | 12.44 | 361.2385 | -0.05 (-0.40%) | 16,400 |
| 8 Aug 2005 | USD | 12.52 | 12.52 | 12.38 | 12.49 | 362.6904 | +0.12 (+0.97%) | 14,375 |
| 5 Aug 2005 | USD | 12.47 | 12.47 | 12.37 | 12.37 | 359.2058 | -0.32 (-2.52%) | 1,300 |
| 4 Aug 2005 | USD | 12.7 | 12.7 | 12.63 | 12.69 | 368.4981 | +0.04 (+0.32%) | 7,800 |
