| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 16.1 | 16.11 | 15.4 | 15.59 | 15.59 | -0.46 (-2.87%) | 226,810 |
| 20 Sep 2005 | USD | 15.4 | 16.24 | 15.4 | 16.05 | 16.05 | +0.55 (+3.55%) | 172,339 |
| 19 Sep 2005 | USD | 15.75 | 15.93 | 15.31 | 15.5 | 15.5 | -0.28 (-1.77%) | 174,132 |
| 16 Sep 2005 | USD | 15.65 | 15.95 | 15.65 | 15.78 | 15.78 | +0.22 (+1.41%) | 151,720 |
| 15 Sep 2005 | USD | 16.14 | 16.25 | 15.33 | 15.56 | 15.56 | -0.58 (-3.59%) | 275,100 |
| 14 Sep 2005 | USD | 16.52 | 16.57 | 16.06 | 16.14 | 16.14 | -0.37 (-2.24%) | 60,134 |
| 13 Sep 2005 | USD | 17.06 | 17.06 | 16.28 | 16.51 | 16.51 | -0.49 (-2.88%) | 169,460 |
| 12 Sep 2005 | USD | 16.4 | 17.09 | 16.3 | 17 | 17 | +0.49 (+2.97%) | 267,450 |
| 9 Sep 2005 | USD | 16.67 | 16.95 | 16.29 | 16.51 | 16.51 | -0.25 (-1.49%) | 392,007 |
| 8 Sep 2005 | USD | 16.8 | 16.88 | 16.02 | 16.76 | 16.76 | -0.17 (-1.00%) | 447,853 |
| 7 Sep 2005 | USD | 17.1 | 17.1 | 16.751 | 16.93 | 16.93 | -0.22 (-1.28%) | 167,052 |
| 6 Sep 2005 | USD | 17.07 | 17.19 | 16.81 | 17.15 | 17.15 | +0.05 (+0.29%) | 249,726 |
| 5 Sep 2005 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 16.9 | 17.1699 | 16.9 | 17.1 | 17.1 | +0.19 (+1.12%) | 163,393 |
| 1 Sep 2005 | USD | 16.69 | 17.05 | 16.6 | 16.91 | 16.91 | +0.04 (+0.24%) | 319,000 |
| 31 Aug 2005 | USD | 16.99 | 17.22 | 16.67 | 16.87 | 16.87 | -0.21 (-1.23%) | 277,703 |
| 30 Aug 2005 | USD | 17.02 | 17.4 | 17.02 | 17.08 | 17.08 | -0.21 (-1.21%) | 82,059 |
| 29 Aug 2005 | USD | 17.36 | 17.39 | 16.92 | 17.29 | 17.29 | -0.21 (-1.20%) | 312,132 |
| 26 Aug 2005 | USD | 17.99 | 18.04 | 17.29 | 17.5 | 17.5 | -0.475 (-2.64%) | 250,639 |
| 25 Aug 2005 | USD | 18.01 | 18.05 | 17.83 | 17.975 | 17.975 | -0.135 (-0.75%) | 92,451 |
| 24 Aug 2005 | USD | 17.9 | 18.35 | 17.85 | 18.11 | 18.11 | +0.17 (+0.95%) | 201,338 |
| 23 Aug 2005 | USD | 18.18 | 18.24 | 17.63 | 17.94 | 17.94 | -0.19 (-1.05%) | 104,140 |
| 22 Aug 2005 | USD | 18.76 | 18.76 | 17.85 | 18.13 | 18.13 | -0.5 (-2.68%) | 97,104 |
| 19 Aug 2005 | USD | 18.3 | 18.77 | 18.2 | 18.63 | 18.63 | +0.38 (+2.08%) | 234,045 |
| 18 Aug 2005 | USD | 18.1 | 18.35 | 17.94 | 18.25 | 18.25 | +0.14 (+0.77%) | 146,069 |
| 17 Aug 2005 | USD | 17.62 | 18.21 | 17.5 | 18.11 | 18.11 | +0.49 (+2.78%) | 195,759 |
| 16 Aug 2005 | USD | 17.83 | 17.98 | 17.55 | 17.62 | 17.62 | -0.32 (-1.78%) | 136,466 |
| 15 Aug 2005 | USD | 17.66 | 18.02 | 17.01 | 17.94 | 17.94 | +0.19 (+1.07%) | 535,824 |
| 12 Aug 2005 | USD | 18.09 | 18.09 | 17.69 | 17.75 | 17.75 | -0.41 (-2.26%) | 175,048 |
| 11 Aug 2005 | USD | 18.19 | 18.44 | 17.53 | 18.16 | 18.16 | -0.06 (-0.33%) | 126,982 |
