| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | USD | 12.41 | 12.51 | 12.36 | 12.48 | 9.0409 | -0.02 (-0.16%) | 54,206 |
| 14 Sep 2005 | USD | 12.75 | 12.75 | 12.45 | 12.5 | 9.0553 | -0.18 (-1.42%) | 81,156 |
| 13 Sep 2005 | USD | 12.75 | 12.75 | 12.6 | 12.68 | 9.1857 | -0.06 (-0.47%) | 159,588 |
| 12 Sep 2005 | USD | 12.26 | 12.74 | 12.16 | 12.74 | 9.2292 | +0.51 (+4.17%) | 263,917 |
| 9 Sep 2005 | USD | 12.25 | 12.28 | 12.16 | 12.23 | 8.8598 | +0.03 (+0.25%) | 59,824 |
| 8 Sep 2005 | USD | 12.25 | 12.25 | 12.08 | 12.2 | 8.838 | -0.02 (-0.16%) | 127,970 |
| 7 Sep 2005 | USD | 12.09 | 12.25 | 12.09 | 12.22 | 8.8525 | +0.04 (+0.33%) | 89,582 |
| 6 Sep 2005 | USD | 11.89 | 12.19 | 11.89 | 12.18 | 8.8235 | +0.24 (+2.01%) | 194,580 |
| 5 Sep 2005 | USD | 11.94 | 11.94 | 11.94 | 11.94 | 8.6497 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 12.17 | 12.17 | 11.87 | 11.94 | 8.6497 | -0.16 (-1.32%) | 97,210 |
| 1 Sep 2005 | USD | 12 | 12.15 | 11.99 | 12.1 | 8.7656 | +0.09 (+0.75%) | 261,572 |
| 31 Aug 2005 | USD | 11.75 | 12.11 | 11.62 | 12.01 | 8.7004 | +0.26 (+2.21%) | 338,433 |
| 30 Aug 2005 | USD | 11.4 | 11.75 | 11.35 | 11.75 | 8.512 | +0.25 (+2.17%) | 215,794 |
| 29 Aug 2005 | USD | 11.55 | 11.55 | 11.3 | 11.5 | 8.3309 | -0.08 (-0.69%) | 72,577 |
| 26 Aug 2005 | USD | 11.61 | 11.72 | 11.58 | 11.58 | 8.3889 | -0.09 (-0.77%) | 132,799 |
| 25 Aug 2005 | USD | 11.55 | 11.73 | 11.55 | 11.67 | 8.4541 | +0.02 (+0.17%) | 320,958 |
| 24 Aug 2005 | USD | 11.66 | 11.74 | 11.55 | 11.65 | 8.4396 | 0.0 (0.0%) | 209,327 |
| 23 Aug 2005 | USD | 11.72 | 11.8 | 11.55 | 11.65 | 8.4396 | -0.03 (-0.26%) | 129,838 |
| 22 Aug 2005 | USD | 11.7 | 11.8 | 11.59 | 11.68 | 8.4613 | +0.05 (+0.43%) | 92,311 |
| 19 Aug 2005 | USD | 11.59 | 11.7 | 11.59 | 11.63 | 8.4251 | -0.02 (-0.17%) | 42,341 |
| 18 Aug 2005 | USD | 11.58 | 11.7 | 11.52 | 11.65 | 8.4396 | -0.05 (-0.43%) | 57,835 |
| 17 Aug 2005 | USD | 11.5 | 11.73 | 11.5 | 11.7 | 8.4758 | +0.15 (+1.30%) | 44,014 |
| 16 Aug 2005 | USD | 11.6 | 11.63 | 11.52 | 11.55 | 8.3671 | -0.15 (-1.28%) | 45,376 |
| 15 Aug 2005 | USD | 11.55 | 11.75 | 11.5 | 11.7 | 8.4758 | +0.05 (+0.43%) | 69,716 |
| 12 Aug 2005 | USD | 11.56 | 11.6999 | 11.49 | 11.65 | 8.4396 | -0.04 (-0.34%) | 37,899 |
| 11 Aug 2005 | USD | 11.52 | 11.71 | 11.32 | 11.69 | 8.4686 | +0.14 (+1.21%) | 63,712 |
| 10 Aug 2005 | USD | 11.69 | 11.85 | 11.48 | 11.55 | 8.3671 | -0.01 (-0.09%) | 57,869 |
| 9 Aug 2005 | USD | 11.75 | 11.75 | 11.52 | 11.56 | 8.3744 | -0.06 (-0.52%) | 12,146 |
| 8 Aug 2005 | USD | 11.6 | 11.79 | 11.47 | 11.62 | 8.4178 | -0.04 (-0.34%) | 48,660 |
| 5 Aug 2005 | USD | 11.65 | 11.8 | 11.61 | 11.66 | 8.4468 | -0.05 (-0.43%) | 38,305 |
