| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2005 | USD | 15.05 | 15.45 | 14.95 | 15.45 | 9,270.0001 | +0.45 (+3%) | 390,210 |
| 10 Sep 2005 | USD | 14.8 | 15.05 | 14.8 | 15 | 9,000.0001 | -0.05 (-0.33%) | 23,747 |
| 9 Sep 2005 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 9,030.0001 | 0.0 (0.0%) | 0 |
| 8 Sep 2005 | USD | 15.5 | 15.5 | 15.05 | 15.05 | 9,030.0001 | -0.25 (-1.63%) | 35,976 |
| 7 Sep 2005 | USD | 15.1 | 15.5 | 14.95 | 15.3 | 9,180.0001 | +0.25 (+1.66%) | 110,208 |
| 6 Sep 2005 | USD | 14.9 | 15.05 | 14.9 | 15.05 | 9,030.0001 | -0.15 (-0.99%) | 21,965 |
| 5 Sep 2005 | USD | 14.8 | 15.2 | 14.75 | 15.2 | 9,120.0001 | +1 (+7.04%) | 222,288 |
| 4 Sep 2005 | USD | 14.75 | 14.85 | 14.2 | 14.2 | 8,520.0001 | -0.55 (-3.73%) | 103,655 |
| 3 Sep 2005 | USD | 14.5 | 14.75 | 14.5 | 14.75 | 8,850.0001 | +0.05 (+0.34%) | 6,382 |
| 2 Sep 2005 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 8,820.0001 | 0.0 (0.0%) | 0 |
| 1 Sep 2005 | USD | 14.75 | 14.75 | 14.6 | 14.7 | 8,820.0001 | -0.3 (-2%) | 261,342 |
| 31 Aug 2005 | USD | 14.35 | 15 | 14.35 | 15 | 9,000.0001 | 0.0 (0.0%) | 121,344 |
| 30 Aug 2005 | USD | 14.35 | 15 | 14.35 | 15 | 9,000.0001 | 0.0 (0.0%) | 121,344 |
| 29 Aug 2005 | USD | 14.25 | 15 | 14.25 | 15 | 9,000.0001 | 0.0 (0.0%) | 136,119 |
| 28 Aug 2005 | USD | 14.1 | 15.7 | 14.1 | 15 | 9,000.0001 | +0.15 (+1.01%) | 2,499 |
| 27 Aug 2005 | USD | 15.2 | 15.5 | 14.8 | 14.85 | 8,910.0001 | -0.4 (-2.62%) | 121,246 |
| 26 Aug 2005 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 9,150.0001 | 0.0 (0.0%) | 0 |
| 25 Aug 2005 | USD | 14.5 | 15.75 | 14.5 | 15.25 | 9,150.0001 | -0.65 (-4.09%) | 49,963 |
| 24 Aug 2005 | USD | 16 | 16 | 15 | 15.9 | 9,540.0001 | +1.05 (+7.07%) | 243,419 |
| 23 Aug 2005 | USD | 14.8 | 14.85 | 14.2 | 14.85 | 8,910.0001 | +0.75 (+5.32%) | 847,775 |
| 22 Aug 2005 | USD | 14.1 | 14.1 | 12.85 | 14.1 | 8,460.0001 | +1.55 (+12.35%) | 629,269 |
| 21 Aug 2005 | USD | 13.45 | 13.95 | 12.55 | 12.55 | 7,530.0001 | -0.15 (-1.18%) | 42,142 |
| 20 Aug 2005 | USD | 11.9 | 12.75 | 11.9 | 12.7 | 7,620.0001 | +0.95 (+8.09%) | 265,107 |
| 19 Aug 2005 | USD | 11.75 | 11.75 | 11.75 | 11.75 | 7,050.0001 | 0.0 (0.0%) | 0 |
| 18 Aug 2005 | USD | 10.35 | 11.9 | 10.35 | 11.75 | 7,050.0001 | +0.7 (+6.33%) | 202,923 |
| 17 Aug 2005 | USD | 11 | 11.25 | 10.9 | 11.05 | 6,630.0001 | +0.7 (+6.76%) | 252,330 |
| 16 Aug 2005 | USD | 10.35 | 10.35 | 10.35 | 10.35 | 6,210.0001 | -0.55 (-5.05%) | 13,439 |
| 15 Aug 2005 | USD | 10.7 | 10.9 | 10.7 | 10.9 | 6,540.0001 | -0.5 (-4.39%) | 29,403 |
| 14 Aug 2005 | USD | 11 | 11.4 | 11 | 11.4 | 6,840.0001 | +0.4 (+3.64%) | 32,000 |
| 13 Aug 2005 | USD | 10.4 | 11.2 | 10.4 | 11 | 6,600.0001 | +0.05 (+0.46%) | 105,269 |
