| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | USD | 13.6 | 13.73 | 13.39 | 13.68 | 13.68 | +0.34 (+2.55%) | 297,638 |
| 8 Sep 2005 | USD | 13.53 | 14.02 | 13.14 | 13.34 | 13.34 | -0.22 (-1.62%) | 241,477 |
| 7 Sep 2005 | USD | 13.94 | 13.95 | 13.56 | 13.56 | 13.56 | -0.24 (-1.74%) | 163,404 |
| 6 Sep 2005 | USD | 13.55 | 14.1 | 13.55 | 13.8 | 13.8 | +0.03 (+0.22%) | 196,940 |
| 5 Sep 2005 | USD | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 13.76 | 14 | 13.55 | 13.77 | 13.77 | -0.14 (-1.01%) | 120,564 |
| 1 Sep 2005 | USD | 13.55 | 14.15 | 13.55 | 13.91 | 13.91 | +0.11 (+0.80%) | 218,523 |
| 31 Aug 2005 | USD | 13.67 | 14.31 | 13.55 | 13.8 | 13.8 | +0.05 (+0.36%) | 163,798 |
| 30 Aug 2005 | USD | 13.94 | 13.94 | 13.55 | 13.75 | 13.75 | -0.19 (-1.36%) | 190,858 |
| 29 Aug 2005 | USD | 13.5 | 14.12 | 13.49 | 13.94 | 13.94 | -0.01 (-0.07%) | 165,139 |
| 26 Aug 2005 | USD | 14.05 | 14.05 | 13.64 | 13.95 | 13.95 | -0.05 (-0.36%) | 112,620 |
| 25 Aug 2005 | USD | 13.9 | 14.04 | 13.8 | 14 | 14 | 0.0 (0.0%) | 145,558 |
| 24 Aug 2005 | USD | 13.69 | 14.25 | 13.69 | 14 | 14 | +0.25 (+1.82%) | 262,871 |
| 23 Aug 2005 | USD | 13.4 | 13.91 | 13.4 | 13.75 | 13.75 | +0.21 (+1.55%) | 207,982 |
| 22 Aug 2005 | USD | 13.79 | 14.02 | 13.33 | 13.54 | 13.54 | -0.49 (-3.49%) | 449,087 |
| 19 Aug 2005 | USD | 14.13 | 14.44 | 13.88 | 14.03 | 14.03 | -0.42 (-2.91%) | 169,101 |
| 18 Aug 2005 | USD | 14.24 | 14.47 | 14.09 | 14.45 | 14.45 | -0.02 (-0.14%) | 64,014 |
| 17 Aug 2005 | USD | 14.54 | 14.54 | 14.09 | 14.47 | 14.47 | -0.03 (-0.21%) | 85,080 |
| 16 Aug 2005 | USD | 14.18 | 14.6 | 14.15 | 14.5 | 14.5 | +0.12 (+0.83%) | 95,419 |
| 15 Aug 2005 | USD | 14.5 | 14.5 | 14.16 | 14.38 | 14.38 | -0.1 (-0.69%) | 45,344 |
| 12 Aug 2005 | USD | 14.09 | 14.48 | 14.09 | 14.48 | 14.48 | +0.24 (+1.69%) | 63,206 |
| 11 Aug 2005 | USD | 14.6 | 14.6 | 14.12 | 14.24 | 14.24 | -0.26 (-1.79%) | 117,602 |
| 10 Aug 2005 | USD | 14.2 | 14.59 | 14.19 | 14.5 | 14.5 | +0.01 (+0.07%) | 133,560 |
| 9 Aug 2005 | USD | 14.49 | 14.55 | 14.15 | 14.49 | 14.49 | -0.2 (-1.36%) | 166,440 |
| 8 Aug 2005 | USD | 14.09 | 14.69 | 14.09 | 14.69 | 14.69 | +0.29 (+2.01%) | 200,598 |
| 5 Aug 2005 | USD | 14.5 | 14.6 | 14.24 | 14.4 | 14.4 | -0.14 (-0.96%) | 152,640 |
| 4 Aug 2005 | USD | 13.88 | 14.65 | 13.6 | 14.54 | 14.54 | +0.29 (+2.04%) | 396,705 |
| 3 Aug 2005 | USD | 14.5 | 14.78 | 13.89 | 14.25 | 14.25 | -0.35 (-2.40%) | 254,789 |
| 2 Aug 2005 | USD | 14.5 | 14.75 | 14.3 | 14.6 | 14.6 | +0.1 (+0.69%) | 202,213 |
| 1 Aug 2005 | USD | 14.5 | 14.75 | 14.3 | 14.5 | 14.5 | -0.12 (-0.82%) | 64,977 |
