| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | USD | 16.95 | 17.05 | 16.5 | 17 | 17 | +0.201 (+1.20%) | 83,550 |
| 26 Sep 2005 | USD | 17.3 | 17.3 | 16.31 | 16.799 | 16.799 | -0.201 (-1.18%) | 52,976 |
| 23 Sep 2005 | USD | 16.8 | 17.05 | 16.8 | 17 | 17 | +0.09 (+0.53%) | 41,865 |
| 22 Sep 2005 | USD | 17 | 17.07 | 16.73 | 16.91 | 16.91 | -0.3 (-1.74%) | 91,184 |
| 21 Sep 2005 | USD | 17.35 | 17.35 | 16.5 | 17.21 | 17.21 | -0.14 (-0.81%) | 54,460 |
| 20 Sep 2005 | USD | 17.24 | 17.68 | 17.19 | 17.35 | 17.35 | +0.17 (+0.99%) | 72,270 |
| 19 Sep 2005 | USD | 17 | 17.4 | 16.7 | 17.18 | 17.18 | +0.37 (+2.20%) | 233,334 |
| 16 Sep 2005 | USD | 16.63 | 17 | 16.5 | 16.81 | 16.81 | +0.06 (+0.36%) | 55,490 |
| 15 Sep 2005 | USD | 16.5 | 17 | 15.8 | 16.75 | 16.75 | +0.25 (+1.52%) | 63,854 |
| 14 Sep 2005 | USD | 16.35 | 16.67 | 16.25 | 16.5 | 16.5 | -0.03 (-0.18%) | 32,733 |
| 13 Sep 2005 | USD | 15.8 | 16.53 | 15.8 | 16.53 | 16.53 | +0.5 (+3.12%) | 39,075 |
| 12 Sep 2005 | USD | 16.17 | 16.5 | 16 | 16.03 | 16.03 | -0.22 (-1.35%) | 26,450 |
| 9 Sep 2005 | USD | 16.46 | 16.46 | 16 | 16.25 | 16.25 | +0.14 (+0.87%) | 27,405 |
| 8 Sep 2005 | USD | 16.05 | 16.5 | 15.84 | 16.11 | 16.11 | +0.05 (+0.31%) | 107,989 |
| 7 Sep 2005 | USD | 16.41 | 16.41 | 16 | 16.06 | 16.06 | -0.19 (-1.17%) | 53,626 |
| 6 Sep 2005 | USD | 16.1 | 16.25 | 16 | 16.25 | 16.25 | +0.05 (+0.31%) | 44,689 |
| 5 Sep 2005 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 16.5 | 16.5 | 16 | 16.2 | 16.2 | -0.05 (-0.31%) | 20,336 |
| 1 Sep 2005 | USD | 15.85 | 16.5 | 15.85 | 16.25 | 16.25 | +0.15 (+0.93%) | 77,593 |
| 31 Aug 2005 | USD | 15.49 | 16.19 | 15.14 | 16.1 | 16.1 | +0.2 (+1.26%) | 100,730 |
| 30 Aug 2005 | USD | 15.79 | 15.9 | 15.55 | 15.9 | 15.9 | +0.15 (+0.95%) | 59,233 |
| 29 Aug 2005 | USD | 15.51 | 15.82 | 15.5 | 15.75 | 15.75 | -0.25 (-1.56%) | 93,299 |
| 26 Aug 2005 | USD | 15.5 | 16 | 15.5 | 16 | 16 | +0.2 (+1.27%) | 49,470 |
| 25 Aug 2005 | USD | 16 | 16 | 15.55 | 15.8 | 15.8 | -0.21 (-1.31%) | 34,791 |
| 24 Aug 2005 | USD | 15.75 | 16.23 | 15.75 | 16.01 | 16.01 | -0.23 (-1.42%) | 33,578 |
| 23 Aug 2005 | USD | 15.45 | 16.24 | 15.4 | 16.24 | 16.24 | +0.74 (+4.77%) | 123,964 |
| 22 Aug 2005 | USD | 15.5 | 15.6 | 15.45 | 15.5 | 15.5 | -0.2 (-1.27%) | 29,401 |
| 19 Aug 2005 | USD | 15.7 | 15.9 | 15.5 | 15.7 | 15.7 | -0.05 (-0.32%) | 53,475 |
| 18 Aug 2005 | USD | 15.7 | 16 | 15.7 | 15.75 | 15.75 | -0.2 (-1.25%) | 53,068 |
| 17 Aug 2005 | USD | 15.26 | 15.95 | 15.06 | 15.95 | 15.95 | -0.15 (-0.93%) | 183,607 |
