| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 17.78 | 17.85 | 17.49 | 17.66 | 17.66 | -0.14 (-0.79%) | 43,325 |
| 6 Sep 2005 | USD | 17.4 | 17.92 | 17.18 | 17.8 | 17.8 | +0.4 (+2.30%) | 71,432 |
| 5 Sep 2005 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 17.02 | 17.55 | 17.02 | 17.4 | 17.4 | +0.31 (+1.81%) | 64,970 |
| 1 Sep 2005 | USD | 17.73 | 17.8 | 17.06 | 17.09 | 17.09 | -0.73 (-4.10%) | 76,062 |
| 31 Aug 2005 | USD | 17.54 | 17.939 | 17.54 | 17.82 | 17.82 | +0.24 (+1.37%) | 118,920 |
| 30 Aug 2005 | USD | 17.09 | 17.71 | 17.09 | 17.58 | 17.58 | +0.41 (+2.39%) | 64,561 |
| 29 Aug 2005 | USD | 17.27 | 17.28 | 17.02 | 17.17 | 17.17 | -0.21 (-1.21%) | 57,926 |
| 26 Aug 2005 | USD | 17.57 | 17.66 | 17.3 | 17.38 | 17.38 | -0.19 (-1.08%) | 135,135 |
| 25 Aug 2005 | USD | 17.51 | 17.63 | 17.35 | 17.57 | 17.57 | +0.1 (+0.57%) | 139,391 |
| 24 Aug 2005 | USD | 17.26 | 17.67 | 17.26 | 17.47 | 17.47 | +0.19 (+1.10%) | 64,605 |
| 23 Aug 2005 | USD | 17.75 | 17.75 | 17.14 | 17.28 | 17.28 | -0.41 (-2.32%) | 63,190 |
| 22 Aug 2005 | USD | 17.5 | 17.69 | 17.36 | 17.69 | 17.69 | +0.33 (+1.90%) | 75,083 |
| 19 Aug 2005 | USD | 17.01 | 17.71 | 17.01 | 17.36 | 17.36 | +0.3 (+1.76%) | 171,268 |
| 18 Aug 2005 | USD | 17.21 | 17.24 | 17.06 | 17.06 | 17.06 | -0.11 (-0.64%) | 28,290 |
| 17 Aug 2005 | USD | 17.16 | 17.47 | 17.03 | 17.17 | 17.17 | +0.11 (+0.64%) | 43,183 |
| 16 Aug 2005 | USD | 17.5 | 17.62 | 17.06 | 17.06 | 17.06 | -0.51 (-2.90%) | 51,352 |
| 15 Aug 2005 | USD | 17.59 | 17.65 | 17.1 | 17.57 | 17.57 | +0.02 (+0.11%) | 50,657 |
| 12 Aug 2005 | USD | 17.51 | 17.74 | 17.07 | 17.55 | 17.55 | +0.05 (+0.29%) | 90,180 |
| 11 Aug 2005 | USD | 17.14 | 17.5 | 17.03 | 17.5 | 17.5 | +0.32 (+1.86%) | 69,897 |
| 10 Aug 2005 | USD | 17.29 | 17.8 | 17 | 17.18 | 17.18 | -0.06 (-0.35%) | 126,372 |
| 9 Aug 2005 | USD | 16.85 | 17.45 | 16.85 | 17.24 | 17.24 | +0.46 (+2.74%) | 106,650 |
| 8 Aug 2005 | USD | 17.17 | 17.63 | 16.5 | 16.78 | 16.78 | -0.3 (-1.76%) | 196,736 |
| 5 Aug 2005 | USD | 17.4 | 17.6 | 16.77 | 17.08 | 17.08 | +0.21 (+1.24%) | 276,433 |
| 4 Aug 2005 | USD | 18 | 18.33 | 16.87 | 16.87 | 16.87 | -1.09 (-6.07%) | 371,837 |
| 3 Aug 2005 | USD | 18.05 | 18.05 | 17.23 | 17.96 | 17.96 | -0.06 (-0.33%) | 71,404 |
| 2 Aug 2005 | USD | 17.57 | 18.02 | 17.52 | 18.02 | 18.02 | +0.37 (+2.10%) | 82,563 |
| 1 Aug 2005 | USD | 17.65 | 17.96 | 17.5 | 17.65 | 17.65 | +0.05 (+0.28%) | 54,577 |
| 29 Jul 2005 | USD | 17.44 | 18.29 | 17.32 | 17.6 | 17.6 | +0.15 (+0.86%) | 169,890 |
| 28 Jul 2005 | USD | 17.09 | 17.45 | 16.94 | 17.45 | 17.45 | +0.3 (+1.75%) | 47,637 |
