| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | USD | 12.56 | 13.13 | 12.12 | 12.38 | 123.8 | -0.17 (-1.35%) | 2,017,489 |
| 16 Sep 2005 | USD | 12 | 12.55 | 11.99 | 12.55 | 125.5 | +0.79 (+6.72%) | 2,689,324 |
| 15 Sep 2005 | USD | 11.8 | 11.84 | 11.67 | 11.76 | 117.6 | +0.01 (+0.09%) | 900,836 |
| 14 Sep 2005 | USD | 11.65 | 11.85 | 11.63 | 11.75 | 117.5 | +0.12 (+1.03%) | 920,536 |
| 13 Sep 2005 | USD | 11.68 | 11.85 | 11.4 | 11.63 | 116.3 | -0.13 (-1.11%) | 961,915 |
| 12 Sep 2005 | USD | 12.28 | 12.34 | 11.64 | 11.76 | 117.6 | -0.49 (-4%) | 1,170,257 |
| 9 Sep 2005 | USD | 12.05 | 12.33 | 12.05 | 12.25 | 122.5 | +0.17 (+1.41%) | 375,933 |
| 8 Sep 2005 | USD | 12.02 | 12.32 | 11.91 | 12.08 | 120.8 | +0.12 (+1.00%) | 640,762 |
| 7 Sep 2005 | USD | 12.32 | 12.38 | 11.9 | 11.96 | 119.6 | -0.43 (-3.47%) | 1,016,032 |
| 6 Sep 2005 | USD | 12.48 | 12.64 | 12.31 | 12.39 | 123.9 | +0.03 (+0.24%) | 1,359,669 |
| 5 Sep 2005 | USD | 12.36 | 12.36 | 12.36 | 12.36 | 123.6 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 12.07 | 12.4 | 12.07 | 12.36 | 123.6 | +0.27 (+2.23%) | 942,596 |
| 1 Sep 2005 | USD | 12.04 | 12.23 | 12.01 | 12.09 | 120.9 | +0.02 (+0.17%) | 621,038 |
| 31 Aug 2005 | USD | 12.06 | 12.33 | 11.97 | 12.07 | 120.7 | +0.04 (+0.33%) | 939,777 |
| 30 Aug 2005 | USD | 11.64 | 12.49 | 11.6 | 12.03 | 120.3 | +0.42 (+3.62%) | 2,310,808 |
| 29 Aug 2005 | USD | 11.21 | 11.7 | 11.21 | 11.61 | 116.1 | +0.31 (+2.74%) | 862,608 |
| 26 Aug 2005 | USD | 11.33 | 11.66 | 11.19 | 11.3 | 113 | +0.03 (+0.27%) | 789,753 |
| 25 Aug 2005 | USD | 10.8 | 11.49 | 10.8 | 11.27 | 112.7 | +0.47 (+4.35%) | 948,312 |
| 24 Aug 2005 | USD | 10.83 | 10.9 | 10.76 | 10.8 | 108 | -0.04 (-0.37%) | 410,837 |
| 23 Aug 2005 | USD | 10.92 | 11.02 | 10.83 | 10.84 | 108.4 | -0.17 (-1.54%) | 652,725 |
| 22 Aug 2005 | USD | 11.39 | 11.5 | 10.85 | 11.01 | 110.1 | -0.42 (-3.67%) | 1,019,737 |
| 19 Aug 2005 | USD | 11.52 | 11.67 | 11.34 | 11.43 | 114.3 | -0.15 (-1.30%) | 645,314 |
| 18 Aug 2005 | USD | 11.54 | 11.79 | 11.4 | 11.58 | 115.8 | +0.07 (+0.61%) | 611,352 |
| 17 Aug 2005 | USD | 11.04 | 11.51 | 11.03 | 11.51 | 115.1 | +0.51 (+4.64%) | 1,525,467 |
| 16 Aug 2005 | USD | 10.84 | 11.08 | 10.7 | 11 | 110 | +0.11 (+1.01%) | 584,034 |
| 15 Aug 2005 | USD | 10.8 | 11.04 | 10.71 | 10.89 | 108.9 | +0.08 (+0.74%) | 694,623 |
| 12 Aug 2005 | USD | 10.64 | 10.839 | 10.4499 | 10.81 | 108.1 | +0.07 (+0.65%) | 783,900 |
| 11 Aug 2005 | USD | 10.41 | 10.74 | 10.28 | 10.74 | 107.4 | +0.32 (+3.07%) | 469,417 |
| 10 Aug 2005 | USD | 10.66 | 10.87 | 10.28 | 10.42 | 104.2 | -0.25 (-2.34%) | 638,784 |
| 9 Aug 2005 | USD | 10.7 | 10.86 | 10.54 | 10.67 | 106.7 | +0.03 (+0.28%) | 653,396 |
