| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 16 | 16.2229 | 15.95 | 16 | 16 | -0.1 (-0.62%) | 1,783 |
| 20 Sep 2005 | USD | 16.1 | 16.1 | 16 | 16.1 | 16.1 | +0.05 (+0.31%) | 2,605 |
| 19 Sep 2005 | USD | 16.05 | 16.05 | 15.95 | 16.05 | 16.05 | +0.05 (+0.31%) | 3,391 |
| 16 Sep 2005 | USD | 16 | 16.1 | 16 | 16 | 16 | -0.05 (-0.31%) | 6,411 |
| 15 Sep 2005 | USD | 16.05 | 16.2642 | 16.05 | 16.05 | 16.05 | -0.1 (-0.62%) | 75,852 |
| 14 Sep 2005 | USD | 16.15 | 16.2806 | 16.15 | 16.15 | 16.15 | +0.05 (+0.31%) | 2,321 |
| 13 Sep 2005 | USD | 16.1 | 16.2955 | 16.1 | 16.1 | 16.1 | -0.05 (-0.31%) | 61,820 |
| 12 Sep 2005 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 1,664 |
| 9 Sep 2005 | USD | 16.15 | 16.2965 | 16.1 | 16.15 | 16.15 | +0.05 (+0.31%) | 2,578 |
| 8 Sep 2005 | USD | 16.1 | 16.2 | 16.1 | 16.1 | 16.1 | -0.1 (-0.62%) | 2,363 |
| 7 Sep 2005 | USD | 16.2 | 16.6 | 16.2 | 16.2 | 16.2 | -0.3 (-1.82%) | 7,567 |
| 6 Sep 2005 | USD | 16.5 | 16.5 | 16.1 | 16.5 | 16.5 | +0.3 (+1.85%) | 1,804 |
| 5 Sep 2005 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 16.2 | 16.2732 | 16.05 | 16.2 | 16.2 | +0.2 (+1.25%) | 3,655 |
| 1 Sep 2005 | USD | 16 | 16.2325 | 16 | 16 | 16 | +0.1 (+0.63%) | 51,871 |
| 31 Aug 2005 | USD | 15.9 | 16.0954 | 15.85 | 15.9 | 15.9 | -0.002 (-0.01%) | 4,764 |
| 30 Aug 2005 | USD | 15.9022 | 16.1 | 15.7 | 15.9022 | 15.9022 | +0.052 (+0.33%) | 5,780 |
| 29 Aug 2005 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 2,403 |
| 26 Aug 2005 | USD | 15.85 | 16.49 | 15.8 | 15.85 | 15.85 | -0.05 (-0.31%) | 83,990 |
| 25 Aug 2005 | USD | 15.9 | 16.25 | 15.85 | 15.9 | 15.9 | +0.05 (+0.32%) | 53,784 |
| 24 Aug 2005 | USD | 15.85 | 16 | 15.85 | 15.85 | 15.85 | -0.399 (-2.46%) | 8,213 |
| 23 Aug 2005 | USD | 16.2494 | 16.2494 | 16 | 16.2494 | 16.2494 | +0.099 (+0.62%) | 18,861 |
| 22 Aug 2005 | USD | 16.15 | 16.15 | 16.1 | 16.15 | 16.15 | +0.1 (+0.62%) | 5,967 |
| 19 Aug 2005 | USD | 16.05 | 16.2595 | 16.05 | 16.05 | 16.05 | -0.05 (-0.31%) | 121,038 |
| 18 Aug 2005 | USD | 16.1 | 16.5 | 16.1 | 16.1 | 16.1 | -0.15 (-0.92%) | 15,049 |
| 17 Aug 2005 | USD | 16.25 | 16.3 | 16.25 | 16.25 | 16.25 | -0.2 (-1.22%) | 4,557 |
| 16 Aug 2005 | USD | 16.45 | 16.5572 | 16.35 | 16.45 | 16.45 | 0.0 (0.0%) | 42,204 |
| 15 Aug 2005 | USD | 16.45 | 16.45 | 16.35 | 16.45 | 16.45 | -0.07 (-0.42%) | 8,629 |
| 12 Aug 2005 | USD | 16.52 | 16.95 | 16.4 | 16.52 | 16.52 | +0.12 (+0.73%) | 3,370 |
| 11 Aug 2005 | USD | 16.4 | 16.6148 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 106,133 |
