| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | USD | 18.55 | 18.9 | 18.49 | 18.67 | 1.1202 | 0.0 (0.0%) | 66,400 |
| 14 Sep 2005 | USD | 18.94 | 19 | 18.49 | 18.67 | 1.1202 | -0.29 (-1.53%) | 86,921 |
| 13 Sep 2005 | USD | 18.5 | 19.12 | 18.43 | 18.96 | 1.1376 | +0.36 (+1.94%) | 138,110 |
| 12 Sep 2005 | USD | 18.48 | 18.75 | 18.28 | 18.6 | 1.116 | +0.27 (+1.47%) | 78,022 |
| 9 Sep 2005 | USD | 18.25 | 18.6 | 17.88 | 18.33 | 1.0998 | +0.08 (+0.44%) | 125,499 |
| 8 Sep 2005 | USD | 17.49 | 18.36 | 17.3 | 18.25 | 1.095 | +0.67 (+3.81%) | 137,888 |
| 7 Sep 2005 | USD | 17.4 | 17.58 | 17.23 | 17.58 | 1.0548 | +0.22 (+1.27%) | 72,200 |
| 6 Sep 2005 | USD | 16.81 | 17.42 | 16.81 | 17.36 | 1.0416 | +0.54 (+3.21%) | 64,341 |
| 5 Sep 2005 | USD | 16.82 | 16.82 | 16.82 | 16.82 | 1.0092 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 17.21 | 17.39 | 16.69 | 16.82 | 1.0092 | -0.43 (-2.49%) | 79,020 |
| 1 Sep 2005 | USD | 17.2 | 17.43 | 16.85 | 17.25 | 1.035 | +0.04 (+0.23%) | 118,077 |
| 31 Aug 2005 | USD | 17.9 | 18.05 | 17.14 | 17.21 | 1.0326 | -0.67 (-3.75%) | 228,835 |
| 30 Aug 2005 | USD | 18 | 18 | 17.69 | 17.88 | 1.0728 | -0.1 (-0.56%) | 53,881 |
| 29 Aug 2005 | USD | 17.54 | 18 | 17.53 | 17.98 | 1.0788 | +0.23 (+1.30%) | 52,963 |
| 26 Aug 2005 | USD | 17.97 | 18 | 17.6 | 17.75 | 1.065 | -0.19 (-1.06%) | 43,791 |
| 25 Aug 2005 | USD | 17.69 | 17.99 | 17.62 | 17.94 | 1.0764 | +0.12 (+0.67%) | 45,443 |
| 24 Aug 2005 | USD | 17.5 | 18.06 | 17.48 | 17.82 | 1.0692 | +0.37 (+2.12%) | 102,394 |
| 23 Aug 2005 | USD | 17.42 | 17.6 | 17.21 | 17.45 | 1.047 | +0.01 (+0.06%) | 43,345 |
| 22 Aug 2005 | USD | 17.42 | 17.65 | 17.25 | 17.44 | 1.0464 | -0.02 (-0.11%) | 47,964 |
| 19 Aug 2005 | USD | 17.29 | 17.57 | 17.2 | 17.46 | 1.0476 | +0.14 (+0.81%) | 69,816 |
| 18 Aug 2005 | USD | 17.27 | 17.515 | 17.15 | 17.32 | 1.0392 | -0.06 (-0.35%) | 83,373 |
| 17 Aug 2005 | USD | 17.43 | 17.59 | 17.22 | 17.38 | 1.0428 | +0.28 (+1.64%) | 87,250 |
| 16 Aug 2005 | USD | 17 | 17.35 | 16.7 | 17.1 | 1.026 | +0.06 (+0.35%) | 95,473 |
| 15 Aug 2005 | USD | 16.5 | 17.19 | 16.5 | 17.04 | 1.0224 | +0.35 (+2.10%) | 59,993 |
| 12 Aug 2005 | USD | 16.71 | 16.84 | 16.45 | 16.69 | 1.0014 | -0.29 (-1.71%) | 61,034 |
| 11 Aug 2005 | USD | 16.71 | 17.02 | 16.38 | 16.98 | 1.0188 | +0.12 (+0.71%) | 92,681 |
| 10 Aug 2005 | USD | 16.91 | 17.19 | 16.75 | 16.86 | 1.0116 | -0.06 (-0.35%) | 70,103 |
| 9 Aug 2005 | USD | 16.75 | 17.2 | 16.75 | 16.92 | 1.0152 | +0.16 (+0.95%) | 117,964 |
| 8 Aug 2005 | USD | 17.37 | 17.7 | 16.54 | 16.76 | 1.0056 | -0.61 (-3.51%) | 187,790 |
| 5 Aug 2005 | USD | 17.55 | 18.24 | 17.3 | 17.37 | 1.0422 | -1.38 (-7.36%) | 357,077 |
