| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | USD | 14.43 | 14.53 | 14.42 | 14.43 | 14.43 | +0.03 (+0.21%) | 32,300 |
| 19 Aug 2005 | USD | 14.43 | 14.43 | 14.37 | 14.4 | 14.4 | 0.0 (0.0%) | 36,800 |
| 18 Aug 2005 | USD | 14.5 | 14.54 | 14.37 | 14.4 | 14.4 | -0.28 (-1.91%) | 70,300 |
| 17 Aug 2005 | USD | 14.78 | 14.79 | 14.68 | 14.68 | 14.68 | -0.1 (-0.68%) | 57,500 |
| 16 Aug 2005 | USD | 15.02 | 15.02 | 14.72 | 14.78 | 14.78 | -0.22 (-1.47%) | 53,200 |
| 15 Aug 2005 | USD | 14.99 | 15.03 | 14.97 | 15 | 15 | +0.06 (+0.40%) | 48,100 |
| 12 Aug 2005 | USD | 14.95 | 14.96 | 14.87 | 14.94 | 14.94 | -0.01 (-0.07%) | 40,500 |
| 11 Aug 2005 | USD | 14.86 | 14.96 | 14.8388 | 14.95 | 14.95 | +0.1 (+0.67%) | 69,300 |
| 10 Aug 2005 | USD | 14.9 | 14.91 | 14.8 | 14.85 | 14.85 | +0.19 (+1.30%) | 67,600 |
| 9 Aug 2005 | USD | 14.8 | 14.8 | 14.63 | 14.66 | 14.66 | -0.08 (-0.54%) | 31,200 |
| 8 Aug 2005 | USD | 14.78 | 14.82 | 14.72 | 14.74 | 14.74 | +0.15 (+1.03%) | 49,200 |
| 5 Aug 2005 | USD | 14.53 | 14.64 | 14.5 | 14.59 | 14.59 | +0.06 (+0.41%) | 36,000 |
| 4 Aug 2005 | USD | 14.67 | 14.67 | 14.48 | 14.53 | 14.53 | -0.17 (-1.16%) | 72,500 |
| 3 Aug 2005 | USD | 14.74 | 14.75 | 14.65 | 14.7 | 14.7 | +0.04 (+0.27%) | 45,800 |
| 2 Aug 2005 | USD | 14.59 | 14.67 | 14.59 | 14.66 | 14.66 | +0.17 (+1.17%) | 43,600 |
| 1 Aug 2005 | USD | 14.42 | 14.49 | 14.4 | 14.49 | 14.49 | +0.19 (+1.33%) | 40,800 |
| 29 Jul 2005 | USD | 14.28 | 14.32 | 14.18 | 14.3 | 14.3 | +0.06 (+0.42%) | 21,000 |
| 28 Jul 2005 | USD | 14.21 | 14.24 | 14.11 | 14.24 | 14.24 | +0.03 (+0.21%) | 24,400 |
| 27 Jul 2005 | USD | 14.12 | 14.25 | 14.12 | 14.21 | 14.21 | +0.11 (+0.78%) | 37,900 |
| 26 Jul 2005 | USD | 14.23 | 14.23 | 14.1 | 14.1 | 14.1 | -0.12 (-0.84%) | 49,400 |
| 25 Jul 2005 | USD | 14.28 | 14.29 | 14.19 | 14.22 | 14.22 | +0.01 (+0.07%) | 41,500 |
| 22 Jul 2005 | USD | 14.23 | 14.35 | 14.08 | 14.21 | 14.21 | -0.15 (-1.04%) | 54,300 |
| 21 Jul 2005 | USD | 14.05 | 14.37 | 14.04 | 14.36 | 14.36 | +0.55 (+3.98%) | 119,100 |
| 20 Jul 2005 | USD | 13.81 | 13.83 | 13.72 | 13.81 | 13.81 | +0.07 (+0.51%) | 32,300 |
| 19 Jul 2005 | USD | 13.67 | 13.75 | 13.57 | 13.74 | 13.74 | +0.17 (+1.25%) | 22,200 |
| 18 Jul 2005 | USD | 13.51 | 13.59 | 13.51 | 13.57 | 13.57 | -0.04 (-0.29%) | 26,700 |
| 15 Jul 2005 | USD | 13.58 | 13.63 | 13.54 | 13.61 | 13.61 | -0.05 (-0.37%) | 35,000 |
| 14 Jul 2005 | USD | 13.83 | 13.83 | 13.6 | 13.66 | 13.66 | -0.07 (-0.51%) | 33,600 |
| 13 Jul 2005 | USD | 13.85 | 13.85 | 13.7 | 13.73 | 13.73 | -0.09 (-0.65%) | 24,600 |
| 12 Jul 2005 | USD | 13.78 | 13.82 | 13.72 | 13.82 | 13.82 | +0.03 (+0.22%) | 23,500 |
