| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2005 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 5.75 | +0.035 (+0.20%) | 400 |
| 12 Sep 2005 | USD | 17.2149 | 17.2149 | 17.2149 | 17.2149 | 5.7383 | -1.185 (-6.44%) | 2,592 |
| 9 Sep 2005 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 6.1333 | 0.0 (0.0%) | 0 |
| 8 Sep 2005 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 6.1333 | -0.1 (-0.54%) | 100 |
| 7 Sep 2005 | USD | 18.5 | 18.5 | 18.3815 | 18.5 | 6.1667 | +0.55 (+3.06%) | 3,840 |
| 6 Sep 2005 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 5.9833 | 0.0 (0.0%) | 0 |
| 5 Sep 2005 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 5.9833 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 5.9833 | -0.05 (-0.28%) | 975 |
| 1 Sep 2005 | USD | 18 | 18.25 | 18 | 18 | 6 | -0.2 (-1.10%) | 1,273 |
| 31 Aug 2005 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 6.0667 | -0.05 (-0.27%) | 100 |
| 30 Aug 2005 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 6.0833 | 0.0 (0.0%) | 0 |
| 29 Aug 2005 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 6.0833 | -0.4 (-2.14%) | 3,738 |
| 26 Aug 2005 | USD | 18.65 | 18.65 | 18.65 | 18.65 | 6.2167 | 0.0 (0.0%) | 0 |
| 25 Aug 2005 | USD | 18.65 | 18.65 | 18.65 | 18.65 | 6.2167 | -0.1 (-0.53%) | 1,045 |
| 24 Aug 2005 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 6.25 | 0.0 (0.0%) | 0 |
| 23 Aug 2005 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 6.25 | 0.0 (0.0%) | 0 |
| 22 Aug 2005 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 6.25 | 0.0 (0.0%) | 0 |
| 19 Aug 2005 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 6.25 | -0.4 (-2.09%) | 2,242 |
| 18 Aug 2005 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 6.3833 | 0.0 (0.0%) | 0 |
| 17 Aug 2005 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 6.3833 | 0.0 (0.0%) | 0 |
| 16 Aug 2005 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 6.3833 | 0.0 (0.0%) | 0 |
| 15 Aug 2005 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 6.3833 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 6.3833 | 0.0 (0.0%) | 0 |
| 11 Aug 2005 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 6.3833 | +0.09 (+0.47%) | 1,026 |
| 10 Aug 2005 | USD | 19.0598 | 19.0598 | 19.0598 | 19.0598 | 6.3533 | 0.0 (0.0%) | 0 |
| 9 Aug 2005 | USD | 19.0598 | 19.0598 | 19.0598 | 19.0598 | 6.3533 | 0.0 (0.0%) | 0 |
| 8 Aug 2005 | USD | 19.0598 | 19.0598 | 19.0598 | 19.0598 | 6.3533 | +0.213 (+1.13%) | 2,364 |
| 5 Aug 2005 | USD | 18.847 | 18.9 | 18.847 | 18.847 | 6.2823 | -0.403 (-2.09%) | 1,301 |
| 4 Aug 2005 | USD | 19.25 | 19.25 | 19.25 | 19.25 | 6.4167 | 0.0 (0.0%) | 0 |
| 3 Aug 2005 | USD | 19.25 | 19.25 | 19.25 | 19.25 | 6.4167 | 0.0 (0.0%) | 0 |
