| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2005 | USD | 18.1 | 18.1 | 17.98 | 18.08 | 18.08 | +0.08 (+0.44%) | 86,500 |
| 22 Sep 2005 | USD | 18.1 | 18.13 | 17.85 | 18 | 18 | +0.29 (+1.64%) | 177,300 |
| 21 Sep 2005 | USD | 17.81 | 17.81 | 17.47 | 17.71 | 17.71 | +0.39 (+2.25%) | 376,400 |
| 20 Sep 2005 | USD | 17.33 | 17.49 | 17.22 | 17.32 | 17.32 | +0.3 (+1.76%) | 80,100 |
| 19 Sep 2005 | USD | 17.22 | 17.22 | 16.98 | 17.02 | 17.02 | -0.16 (-0.93%) | 98,000 |
| 16 Sep 2005 | USD | 17.2 | 17.22 | 17.02 | 17.18 | 17.18 | -0.05 (-0.29%) | 97,600 |
| 15 Sep 2005 | USD | 17.16 | 17.43 | 17.16 | 17.23 | 17.23 | +0.06 (+0.35%) | 71,500 |
| 14 Sep 2005 | USD | 17.19 | 17.35 | 17.11 | 17.17 | 17.17 | +0.03 (+0.18%) | 65,800 |
| 13 Sep 2005 | USD | 17.26 | 17.26 | 17.1 | 17.14 | 17.14 | -0.27 (-1.55%) | 65,600 |
| 12 Sep 2005 | USD | 17.39 | 17.45 | 17.37 | 17.41 | 17.41 | -0.19 (-1.08%) | 54,400 |
| 9 Sep 2005 | USD | 17.47 | 17.68 | 17.47 | 17.6 | 17.6 | +0.37 (+2.15%) | 94,000 |
| 8 Sep 2005 | USD | 17.13 | 17.31 | 17.13 | 17.23 | 17.23 | -0.3 (-1.71%) | 101,700 |
| 7 Sep 2005 | USD | 17.67 | 17.67 | 17.5 | 17.53 | 17.53 | +0.34 (+1.98%) | 129,100 |
| 6 Sep 2005 | USD | 17.08 | 17.28 | 17.08 | 17.19 | 17.19 | +0.58 (+3.49%) | 227,300 |
| 5 Sep 2005 | USD | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 16.52 | 16.7 | 16.52 | 16.61 | 16.61 | +0.36 (+2.22%) | 39,500 |
| 1 Sep 2005 | USD | 16.3 | 16.3 | 16.1 | 16.25 | 16.25 | +0.09 (+0.56%) | 154,900 |
| 31 Aug 2005 | USD | 16.16 | 16.19 | 15.99 | 16.16 | 16.16 | +0.03 (+0.19%) | 84,100 |
| 30 Aug 2005 | USD | 16.21 | 16.21 | 16.02 | 16.13 | 16.13 | -0.12 (-0.74%) | 54,300 |
| 29 Aug 2005 | USD | 16.18 | 16.27 | 16.12 | 16.25 | 16.25 | -0.28 (-1.69%) | 88,400 |
| 26 Aug 2005 | USD | 16.7 | 16.73 | 16.52 | 16.53 | 16.53 | 0.0 (0.0%) | 37,400 |
| 25 Aug 2005 | USD | 16.49 | 16.6 | 16.47 | 16.53 | 16.53 | -0.16 (-0.96%) | 62,300 |
| 24 Aug 2005 | USD | 16.91 | 16.91 | 16.62 | 16.69 | 16.69 | -0.09 (-0.54%) | 25,200 |
| 23 Aug 2005 | USD | 16.92 | 16.92 | 16.71 | 16.78 | 16.78 | 0.0 (0.0%) | 44,400 |
| 22 Aug 2005 | USD | 16.52 | 16.78 | 16.52 | 16.78 | 16.78 | +0.19 (+1.15%) | 50,400 |
| 19 Aug 2005 | USD | 16.75 | 16.75 | 16.49 | 16.59 | 16.59 | +0.02 (+0.12%) | 105,300 |
| 18 Aug 2005 | USD | 16.58 | 16.62 | 16.51 | 16.57 | 16.57 | -0.4 (-2.36%) | 56,400 |
| 17 Aug 2005 | USD | 16.77 | 16.98 | 16.75 | 16.97 | 16.97 | -0.12 (-0.70%) | 44,700 |
| 16 Aug 2005 | USD | 17.11 | 17.23 | 17.05 | 17.09 | 17.09 | -0.09 (-0.52%) | 110,900 |
| 15 Aug 2005 | USD | 17.19 | 17.24 | 17.02 | 17.18 | 17.18 | +0.03 (+0.17%) | 62,200 |
