| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | USD | 17.886 | 17.886 | 17.886 | 17.886 | 17.886 | -0.244 (-1.35%) | 4,000 |
| 23 Sep 2005 | USD | 18.13 | 18.21 | 18.13 | 18.13 | 18.13 | -0.575 (-3.07%) | 12,800 |
| 22 Sep 2005 | USD | 18.705 | 18.99 | 18.705 | 18.705 | 18.705 | -0.049 (-0.26%) | 3,900 |
| 21 Sep 2005 | USD | 18.754 | 18.84 | 18.754 | 18.754 | 18.754 | +0.018 (+0.10%) | 1,000 |
| 20 Sep 2005 | USD | 18.7356 | 18.7356 | 18.7356 | 18.7356 | 18.7356 | -0.021 (-0.11%) | 7,550 |
| 19 Sep 2005 | USD | 18.757 | 18.757 | 18.757 | 18.757 | 18.757 | +0.552 (+3.03%) | 6,731 |
| 16 Sep 2005 | USD | 18.2045 | 18.2045 | 18.2045 | 18.2045 | 18.2045 | +0.405 (+2.27%) | 1,000 |
| 15 Sep 2005 | USD | 17.8 | 17.98 | 17.8 | 17.8 | 17.8 | +0.61 (+3.55%) | 1,620 |
| 14 Sep 2005 | USD | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.002 (-0.01%) | 0 |
| 13 Sep 2005 | USD | 17.1921 | 17.1921 | 17.1921 | 17.1921 | 17.1921 | +0.022 (+0.13%) | 2,800 |
| 12 Sep 2005 | USD | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.173 (-1.00%) | 700 |
| 9 Sep 2005 | USD | 17.3428 | 17.3428 | 17.3428 | 17.3428 | 17.3428 | +0.143 (+0.83%) | 1,300 |
| 8 Sep 2005 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | +0.26 (+1.53%) | 8,115 |
| 7 Sep 2005 | USD | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | USD | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.14 (-0.82%) | 13,700 |
| 5 Sep 2005 | USD | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 17.08 | 17.1912 | 17.08 | 17.08 | 17.08 | -0.17 (-0.99%) | 2,000 |
| 1 Sep 2005 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +0.18 (+1.05%) | 10,275 |
| 31 Aug 2005 | USD | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | +0.41 (+2.46%) | 5,700 |
| 30 Aug 2005 | USD | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.001 (-0.01%) | 0 |
| 29 Aug 2005 | USD | 16.661 | 16.8897 | 16.661 | 16.661 | 16.661 | -0.059 (-0.35%) | 35,900 |
| 26 Aug 2005 | USD | 16.72 | 16.96 | 16.72 | 16.72 | 16.72 | -0.15 (-0.89%) | 2,900 |
| 25 Aug 2005 | USD | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.06 (-0.35%) | 9,300 |
| 24 Aug 2005 | USD | 16.93 | 17 | 16.93 | 16.93 | 16.93 | +0.23 (+1.38%) | 2,140 |
| 23 Aug 2005 | USD | 16.7 | 17 | 16.7 | 16.7 | 16.7 | -0.37 (-2.17%) | 6,325 |
| 22 Aug 2005 | USD | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | +0.38 (+2.28%) | 200 |
| 19 Aug 2005 | USD | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.0 (0.0%) | 0 |
| 18 Aug 2005 | USD | 16.69 | 26.359 | 16.69 | 16.69 | 16.69 | -0.46 (-2.68%) | 21,412 |
| 17 Aug 2005 | USD | 17.15 | 17.34 | 17.15 | 17.15 | 17.15 | -0.41 (-2.33%) | 671 |
| 16 Aug 2005 | USD | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | +0.04 (+0.23%) | 1,288 |
