| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 14.97 | 15.1 | 14.97 | 15.02 | 15.02 | -0.07 (-0.46%) | 14,500 |
| 13 Sep 2005 | USD | 15 | 15.25 | 15 | 15.09 | 15.09 | +0.04 (+0.27%) | 35,100 |
| 12 Sep 2005 | USD | 15.16 | 15.16 | 15 | 15.05 | 15.05 | -0.1 (-0.66%) | 27,300 |
| 9 Sep 2005 | USD | 15.14 | 15.1582 | 15.12 | 15.15 | 15.15 | +0.126 (+0.84%) | 1,500 |
| 8 Sep 2005 | USD | 15.15 | 15.16 | 15.024 | 15.024 | 15.024 | -0.106 (-0.70%) | 3,100 |
| 7 Sep 2005 | USD | 15.09 | 15.15 | 15.05 | 15.13 | 15.13 | +0.14 (+0.93%) | 6,500 |
| 6 Sep 2005 | USD | 15.06 | 15.07 | 14.98 | 14.99 | 14.99 | -0.17 (-1.12%) | 20,700 |
| 5 Sep 2005 | USD | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 15.07 | 15.16 | 15.07 | 15.16 | 15.16 | +0.19 (+1.27%) | 6,200 |
| 1 Sep 2005 | USD | 15 | 15 | 14.95 | 14.97 | 14.97 | -0.03 (-0.20%) | 6,800 |
| 31 Aug 2005 | USD | 15 | 15 | 14.93 | 15 | 15 | +0.05 (+0.33%) | 6,500 |
| 30 Aug 2005 | USD | 14.95 | 14.99 | 14.94 | 14.95 | 14.95 | +0.01 (+0.07%) | 4,400 |
| 29 Aug 2005 | USD | 15.14 | 15.15 | 14.94 | 14.94 | 14.94 | -0.2 (-1.32%) | 22,800 |
| 26 Aug 2005 | USD | 15.02 | 15.14 | 15.01 | 15.14 | 15.14 | +0.04 (+0.26%) | 3,700 |
| 25 Aug 2005 | USD | 15.15 | 15.23 | 15 | 15.1 | 15.1 | 0.0 (0.0%) | 12,000 |
| 24 Aug 2005 | USD | 14.9 | 15.17 | 14.9 | 15.1 | 15.1 | +0.08 (+0.53%) | 32,400 |
| 23 Aug 2005 | USD | 14.76 | 15.02 | 14.76 | 15.02 | 15.02 | +0.26 (+1.76%) | 15,000 |
| 22 Aug 2005 | USD | 14.78 | 14.83 | 14.76 | 14.76 | 14.76 | -0.05 (-0.34%) | 9,900 |
| 19 Aug 2005 | USD | 14.9 | 14.94 | 14.81 | 14.81 | 14.81 | -0.11 (-0.74%) | 7,200 |
| 18 Aug 2005 | USD | 15 | 15 | 14.92 | 14.92 | 14.92 | -0.02 (-0.13%) | 4,600 |
| 17 Aug 2005 | USD | 14.95 | 15.01 | 14.88 | 14.94 | 14.94 | -0.05 (-0.33%) | 4,600 |
| 16 Aug 2005 | USD | 14.89 | 15 | 14.8608 | 14.99 | 14.99 | +0.1 (+0.67%) | 11,000 |
| 15 Aug 2005 | USD | 14.85 | 15 | 14.8 | 14.89 | 14.89 | +0.04 (+0.27%) | 9,400 |
| 12 Aug 2005 | USD | 14.89 | 14.97 | 14.8 | 14.85 | 14.85 | -0.04 (-0.27%) | 11,400 |
| 11 Aug 2005 | USD | 14.92 | 15 | 14.77 | 14.89 | 14.89 | +0.02 (+0.13%) | 20,100 |
| 10 Aug 2005 | USD | 14.86 | 15 | 14.82 | 14.87 | 14.87 | -0.03 (-0.20%) | 10,700 |
| 9 Aug 2005 | USD | 15.1 | 15.19 | 14.85 | 14.9 | 14.9 | -0.25 (-1.65%) | 46,300 |
| 8 Aug 2005 | USD | 15.07 | 15.15 | 15 | 15.15 | 15.15 | 0.0 (0.0%) | 6,700 |
| 5 Aug 2005 | USD | 15.2 | 15.37 | 15.1 | 15.15 | 15.15 | +0.05 (+0.33%) | 29,200 |
| 4 Aug 2005 | USD | 15.31 | 15.31 | 15.1 | 15.1 | 15.1 | -0.22 (-1.44%) | 19,300 |
