| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | USD | 10.87 | 10.91 | 10.4 | 10.75 | 10.75 | -0.02 (-0.19%) | 440,400 |
| 5 Sep 2005 | USD | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 10.63 | 10.85 | 10.63 | 10.77 | 10.77 | +0.24 (+2.28%) | 41,500 |
| 1 Sep 2005 | USD | 11 | 11 | 10.52 | 10.53 | 10.53 | -0.47 (-4.27%) | 58,600 |
| 31 Aug 2005 | USD | 10.5 | 11 | 10.5 | 11 | 11 | +0.5 (+4.76%) | 116,500 |
| 30 Aug 2005 | USD | 10.55 | 10.58 | 10.46 | 10.5 | 10.5 | -0.01 (-0.10%) | 46,900 |
| 29 Aug 2005 | USD | 10.1 | 10.57 | 10.1 | 10.51 | 10.51 | +0.39 (+3.85%) | 30,400 |
| 26 Aug 2005 | USD | 9.92 | 10.25 | 9.92 | 10.12 | 10.12 | +0.15 (+1.50%) | 97,000 |
| 25 Aug 2005 | USD | 9.85 | 10.1 | 9.85 | 9.97 | 9.97 | +0.11 (+1.12%) | 24,300 |
| 24 Aug 2005 | USD | 9.93 | 10 | 9.85 | 9.86 | 9.86 | -0.07 (-0.70%) | 22,600 |
| 23 Aug 2005 | USD | 10.1 | 10.1 | 9.9 | 9.93 | 9.93 | -0.17 (-1.68%) | 29,800 |
| 22 Aug 2005 | USD | 9.85 | 10.1 | 9.8 | 10.1 | 10.1 | +0.29 (+2.96%) | 38,300 |
| 19 Aug 2005 | USD | 10.05 | 10.19 | 9.81 | 9.81 | 9.81 | -0.14 (-1.41%) | 97,700 |
| 18 Aug 2005 | USD | 9.81 | 9.98 | 9.76 | 9.95 | 9.95 | +0.13 (+1.32%) | 623,600 |
| 17 Aug 2005 | USD | 10.35 | 10.35 | 9.62 | 9.82 | 9.82 | -0.53 (-5.12%) | 331,400 |
| 16 Aug 2005 | USD | 10.35 | 10.4 | 10.32 | 10.35 | 10.35 | 0.0 (0.0%) | 83,600 |
| 15 Aug 2005 | USD | 10.41 | 10.45 | 10.35 | 10.35 | 10.35 | -0.01 (-0.10%) | 14,500 |
| 12 Aug 2005 | USD | 10.3 | 10.55 | 10.28 | 10.36 | 10.36 | +0.06 (+0.58%) | 41,300 |
| 11 Aug 2005 | USD | 10.19 | 10.3 | 10.17 | 10.3 | 10.3 | +0.1 (+0.98%) | 21,800 |
| 10 Aug 2005 | USD | 10.06 | 10.32 | 10.05 | 10.2 | 10.2 | +0.13 (+1.29%) | 38,900 |
| 9 Aug 2005 | USD | 10.2 | 10.2 | 10.04 | 10.07 | 10.07 | -0.16 (-1.56%) | 99,400 |
| 8 Aug 2005 | USD | 10.38 | 10.38 | 10.23 | 10.23 | 10.23 | -0.17 (-1.63%) | 25,300 |
| 5 Aug 2005 | USD | 10.47 | 10.47 | 10.38 | 10.4 | 10.4 | -0.05 (-0.48%) | 96,300 |
| 4 Aug 2005 | USD | 10.45 | 10.47 | 10.4 | 10.45 | 10.45 | -0.02 (-0.19%) | 20,300 |
| 3 Aug 2005 | USD | 10.45 | 10.5 | 10.45 | 10.47 | 10.47 | +0.02 (+0.19%) | 46,800 |
| 2 Aug 2005 | USD | 10.52 | 10.54 | 10.4 | 10.45 | 10.45 | -0.05 (-0.48%) | 293,500 |
| 1 Aug 2005 | USD | 10.51 | 10.56 | 10.5 | 10.5 | 10.5 | -0.01 (-0.10%) | 409,600 |
| 29 Jul 2005 | USD | 10.53 | 10.57 | 10.5 | 10.51 | 10.51 | 0.0 (0.0%) | 16,600 |
| 28 Jul 2005 | USD | 10.55 | 10.55 | 10.5 | 10.51 | 10.51 | +0.01 (+0.10%) | 13,500 |
| 27 Jul 2005 | USD | 10.51 | 10.51 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 64,000 |
