| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | USD | 10.39 | 10.4 | 9.77 | 9.96 | 19.92 | -0.55 (-5.23%) | 2,997,700 |
| 16 Sep 2005 | USD | 10.49 | 10.53 | 10.33 | 10.51 | 21.02 | +0.06 (+0.57%) | 1,131,100 |
| 15 Sep 2005 | USD | 10.16 | 10.48 | 10.15 | 10.45 | 20.9 | +0.3 (+2.96%) | 1,256,200 |
| 14 Sep 2005 | USD | 10.42 | 10.42 | 10.13 | 10.15 | 20.3 | -0.25 (-2.40%) | 862,300 |
| 13 Sep 2005 | USD | 10.27 | 10.43 | 10.25 | 10.4 | 20.8 | +0.02 (+0.19%) | 863,500 |
| 12 Sep 2005 | USD | 10.64 | 10.68 | 10.35 | 10.38 | 20.76 | -0.17 (-1.61%) | 1,417,000 |
| 9 Sep 2005 | USD | 10.45 | 10.55 | 10.28 | 10.55 | 21.1 | +0.1 (+0.96%) | 2,264,700 |
| 8 Sep 2005 | USD | 10.3 | 10.49 | 10.3 | 10.45 | 20.9 | +0.27 (+2.65%) | 5,438,400 |
| 7 Sep 2005 | USD | 9.75 | 10.24 | 9.7 | 10.18 | 20.36 | +0.55 (+5.71%) | 3,345,500 |
| 6 Sep 2005 | USD | 9.31 | 9.67 | 9.31 | 9.63 | 19.26 | +0.32 (+3.44%) | 528,700 |
| 5 Sep 2005 | USD | 9.31 | 9.31 | 9.31 | 9.31 | 18.62 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 9.58 | 9.58 | 9.28 | 9.31 | 18.62 | -0.26 (-2.72%) | 656,000 |
| 1 Sep 2005 | USD | 9.57 | 9.64 | 9.51 | 9.57 | 19.14 | +0.02 (+0.21%) | 903,000 |
| 31 Aug 2005 | USD | 9.67 | 9.68 | 9.48 | 9.55 | 19.1 | -0.02 (-0.21%) | 1,283,500 |
| 30 Aug 2005 | USD | 9.57 | 9.69 | 9.49 | 9.57 | 19.14 | +0.01 (+0.10%) | 527,100 |
| 29 Aug 2005 | USD | 9.33 | 9.63 | 9.21 | 9.56 | 19.12 | +0.21 (+2.25%) | 912,800 |
| 26 Aug 2005 | USD | 9.45 | 9.48 | 9.32 | 9.35 | 18.7 | -0.08 (-0.85%) | 916,800 |
| 25 Aug 2005 | USD | 9.59 | 9.65 | 9.41 | 9.43 | 18.86 | -0.12 (-1.26%) | 1,193,600 |
| 24 Aug 2005 | USD | 9.95 | 9.95 | 9.54 | 9.55 | 19.1 | -0.19 (-1.95%) | 1,104,000 |
| 23 Aug 2005 | USD | 9.85 | 10.1 | 9.7 | 9.74 | 19.48 | +0.34 (+3.62%) | 3,805,100 |
| 22 Aug 2005 | USD | 9.61 | 9.64 | 9.32 | 9.4 | 18.8 | -0.12 (-1.26%) | 586,200 |
| 19 Aug 2005 | USD | 9.5 | 9.6 | 9.42 | 9.52 | 19.04 | 0.0 (0.0%) | 465,900 |
| 18 Aug 2005 | USD | 9.48 | 9.57 | 9.42 | 9.52 | 19.04 | +0.06 (+0.63%) | 742,800 |
| 17 Aug 2005 | USD | 9.61 | 9.73 | 9.42 | 9.46 | 18.92 | -0.18 (-1.87%) | 1,062,500 |
| 16 Aug 2005 | USD | 9.62 | 9.75 | 9.52 | 9.64 | 19.28 | +0.17 (+1.80%) | 1,524,700 |
| 15 Aug 2005 | USD | 9.54 | 9.63 | 9.35 | 9.47 | 18.94 | -0.05 (-0.53%) | 832,500 |
| 12 Aug 2005 | USD | 9.55 | 9.73 | 9.49 | 9.52 | 19.04 | -0.07 (-0.73%) | 1,330,900 |
| 11 Aug 2005 | USD | 9.35 | 9.64 | 9.33 | 9.59 | 19.18 | +0.27 (+2.90%) | 1,168,100 |
| 10 Aug 2005 | USD | 9.6 | 9.61 | 9.18 | 9.32 | 18.64 | -0.73 (-7.26%) | 10,358,100 |
| 9 Aug 2005 | USD | 10.06 | 10.16 | 10 | 10.05 | 20.1 | -0.04 (-0.40%) | 1,753,700 |
