| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | USD | 18.35 | 18.44 | 18 | 18.01 | 36.02 | -0.47 (-2.54%) | 4,300 |
| 14 Sep 2005 | USD | 18.31 | 18.5 | 18.31 | 18.48 | 36.96 | +0.16 (+0.87%) | 3,495 |
| 13 Sep 2005 | USD | 18.24 | 18.37 | 17.9 | 18.32 | 36.64 | +0.32 (+1.78%) | 120,596 |
| 12 Sep 2005 | USD | 18.04 | 18.04 | 17.81 | 18 | 36 | -0.12 (-0.66%) | 17,911 |
| 9 Sep 2005 | USD | 18.11 | 18.19 | 18.01 | 18.12 | 36.24 | +0.031 (+0.17%) | 2,537 |
| 8 Sep 2005 | USD | 18.01 | 18.1 | 18 | 18.089 | 36.178 | -0.061 (-0.34%) | 1,206 |
| 7 Sep 2005 | USD | 18.9 | 18.9 | 17.73 | 18.15 | 36.3 | -0.76 (-4.02%) | 33,880 |
| 6 Sep 2005 | USD | 18.25 | 19.22 | 18.25 | 18.91 | 37.82 | +0.867 (+4.81%) | 19,364 |
| 5 Sep 2005 | USD | 18.0427 | 18.0427 | 18.0427 | 18.0427 | 36.0854 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 17.83 | 18.1599 | 17.71 | 18.0427 | 36.0854 | +0.143 (+0.80%) | 10,789 |
| 1 Sep 2005 | USD | 17.9 | 17.95 | 17.85 | 17.9 | 35.8 | -0.05 (-0.28%) | 8,567 |
| 31 Aug 2005 | USD | 18.06 | 18.1 | 17.74 | 17.95 | 35.9 | -0.16 (-0.88%) | 32,838 |
| 30 Aug 2005 | USD | 18 | 18.139 | 17.93 | 18.11 | 36.22 | 0.0 (0.0%) | 8,625 |
| 29 Aug 2005 | USD | 18.53 | 18.54 | 17.8 | 18.11 | 36.22 | -0.54 (-2.90%) | 20,933 |
| 26 Aug 2005 | USD | 18.25 | 18.85 | 18.25 | 18.65 | 37.3 | +0.12 (+0.65%) | 3,509 |
| 25 Aug 2005 | USD | 18.3 | 18.76 | 18.1 | 18.53 | 37.06 | +0.26 (+1.42%) | 26,425 |
| 24 Aug 2005 | USD | 18.29 | 18.29 | 18.1 | 18.27 | 36.54 | +0.06 (+0.33%) | 20,695 |
| 23 Aug 2005 | USD | 18.29 | 18.3 | 18.17 | 18.21 | 36.42 | +0.06 (+0.33%) | 6,800 |
| 22 Aug 2005 | USD | 17.95 | 18.25 | 17.8 | 18.15 | 36.3 | +0.16 (+0.89%) | 77,814 |
| 19 Aug 2005 | USD | 18.2 | 18.2 | 17.73 | 17.99 | 35.98 | -0.25 (-1.37%) | 57,472 |
| 18 Aug 2005 | USD | 18.24 | 18.8399 | 18.22 | 18.24 | 36.48 | +0.14 (+0.77%) | 10,595 |
| 17 Aug 2005 | USD | 18.2 | 18.29 | 18.09 | 18.1 | 36.2 | -0.15 (-0.82%) | 27,931 |
| 16 Aug 2005 | USD | 18.16 | 18.36 | 18.1 | 18.25 | 36.5 | -0.05 (-0.27%) | 51,269 |
| 15 Aug 2005 | USD | 18.22 | 18.4999 | 18.21 | 18.3 | 36.6 | -0.05 (-0.27%) | 85,530 |
| 12 Aug 2005 | USD | 18.13 | 18.63 | 18.02 | 18.35 | 36.7 | +0.12 (+0.66%) | 56,471 |
| 11 Aug 2005 | USD | 18.1 | 18.23 | 18 | 18.23 | 36.46 | +0.11 (+0.61%) | 140,780 |
| 10 Aug 2005 | USD | 18.195 | 18.26 | 18.05 | 18.12 | 36.24 | +0.06 (+0.33%) | 69,212 |
| 9 Aug 2005 | USD | 18.925 | 18.93 | 18.02 | 18.06 | 36.12 | -0.85 (-4.49%) | 65,873 |
| 8 Aug 2005 | USD | 18.78 | 19.22 | 18.78 | 18.91 | 37.82 | -0.06 (-0.32%) | 70,838 |
| 5 Aug 2005 | USD | 19 | 19 | 18.82 | 18.97 | 37.94 | +0.05 (+0.26%) | 18,000 |
