| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | USD | 14.9 | 15 | 14.79 | 15 | 15 | +0.1 (+0.67%) | 23,441 |
| 9 Sep 2005 | USD | 15.01 | 15.01 | 14.7 | 14.9 | 14.9 | +0.03 (+0.20%) | 25,150 |
| 8 Sep 2005 | USD | 15.1 | 15.1 | 14.7 | 14.87 | 14.87 | -0.1 (-0.67%) | 47,244 |
| 7 Sep 2005 | USD | 15.1 | 15.1 | 14.81 | 14.97 | 14.97 | -0.03 (-0.20%) | 42,064 |
| 6 Sep 2005 | USD | 15.15 | 15.15 | 14.9 | 15 | 15 | +0.15 (+1.01%) | 22,087 |
| 5 Sep 2005 | USD | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 15.23 | 15.23 | 14.77 | 14.85 | 14.85 | -0.27 (-1.79%) | 16,839 |
| 1 Sep 2005 | USD | 15.02 | 15.12 | 14.7 | 15.12 | 15.12 | +0.21 (+1.41%) | 50,640 |
| 31 Aug 2005 | USD | 15.16 | 15.16 | 14.73 | 14.91 | 14.91 | -0.07 (-0.47%) | 90,027 |
| 30 Aug 2005 | USD | 14.99 | 15 | 14.75 | 14.98 | 14.98 | +0.02 (+0.13%) | 61,118 |
| 29 Aug 2005 | USD | 14.76 | 14.96 | 14.5 | 14.96 | 14.96 | +0.13 (+0.88%) | 121,503 |
| 26 Aug 2005 | USD | 15.03 | 15.03 | 14.76 | 14.83 | 14.83 | -0.07 (-0.47%) | 29,893 |
| 25 Aug 2005 | USD | 14.8 | 15 | 14.8 | 14.9 | 14.9 | +0.05 (+0.34%) | 49,874 |
| 24 Aug 2005 | USD | 14.81 | 15 | 14.78 | 14.85 | 14.85 | +0.07 (+0.47%) | 60,774 |
| 23 Aug 2005 | USD | 15 | 15.07 | 14.76 | 14.78 | 14.78 | -0.22 (-1.47%) | 54,240 |
| 22 Aug 2005 | USD | 15 | 15.07 | 14.96 | 15 | 15 | -0.04 (-0.27%) | 47,870 |
| 19 Aug 2005 | USD | 15 | 15.07 | 14.95 | 15.04 | 15.04 | +0.05 (+0.33%) | 44,776 |
| 18 Aug 2005 | USD | 15.045 | 15.07 | 14.97 | 14.99 | 14.99 | -0.07 (-0.46%) | 56,440 |
| 17 Aug 2005 | USD | 15 | 15.15 | 15 | 15.06 | 15.06 | +0.08 (+0.53%) | 53,723 |
| 16 Aug 2005 | USD | 15.05 | 15.24 | 14.98 | 14.98 | 14.98 | -0.11 (-0.73%) | 36,009 |
| 15 Aug 2005 | USD | 15.12 | 15.24 | 15.09 | 15.09 | 15.09 | -0.15 (-0.98%) | 44,991 |
| 12 Aug 2005 | USD | 15.08 | 15.35 | 15.06 | 15.24 | 15.24 | +0.04 (+0.26%) | 46,484 |
| 11 Aug 2005 | USD | 15.1 | 15.2 | 14.98 | 15.2 | 15.2 | +0.2 (+1.33%) | 91,983 |
| 10 Aug 2005 | USD | 15.2 | 15.2 | 15 | 15 | 15 | -0.2 (-1.32%) | 111,149 |
| 9 Aug 2005 | USD | 15.17 | 15.24 | 15.06 | 15.2 | 15.2 | +0.01 (+0.07%) | 36,495 |
| 8 Aug 2005 | USD | 15.26 | 15.35 | 15.08 | 15.19 | 15.19 | +0.03 (+0.20%) | 62,502 |
| 5 Aug 2005 | USD | 15.4 | 15.48 | 15.16 | 15.16 | 15.16 | -0.19 (-1.24%) | 121,602 |
| 4 Aug 2005 | USD | 15.6 | 15.6 | 15.22 | 15.35 | 15.35 | +0.1 (+0.66%) | 60,347 |
| 3 Aug 2005 | USD | 15.56 | 15.56 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 112,918 |
| 2 Aug 2005 | USD | 15.25 | 15.5 | 15.15 | 15.25 | 15.25 | +0.13 (+0.86%) | 150,157 |
