| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2005 | USD | 12.49 | 12.49 | 12.12 | 12.18 | 12.18 | -0.37 (-2.95%) | 65,326 |
| 12 Sep 2005 | USD | 12.41 | 12.69 | 12.24 | 12.55 | 12.55 | +0.1 (+0.80%) | 128,451 |
| 9 Sep 2005 | USD | 12.32 | 12.58 | 12.25 | 12.45 | 12.45 | +0.06 (+0.48%) | 144,586 |
| 8 Sep 2005 | USD | 12.39 | 12.53 | 12 | 12.39 | 12.39 | -0.13 (-1.04%) | 149,468 |
| 7 Sep 2005 | USD | 12.35 | 12.54 | 12.14 | 12.52 | 12.52 | +0.14 (+1.13%) | 165,740 |
| 6 Sep 2005 | USD | 12.08 | 12.44 | 12.08 | 12.38 | 12.38 | +0.29 (+2.40%) | 162,181 |
| 5 Sep 2005 | USD | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 12.16 | 12.29 | 11.83 | 12.09 | 12.09 | -0.13 (-1.06%) | 269,911 |
| 1 Sep 2005 | USD | 12.75 | 12.95 | 12.22 | 12.22 | 12.22 | -0.59 (-4.61%) | 275,836 |
| 31 Aug 2005 | USD | 12.4 | 12.82 | 12.3 | 12.81 | 12.81 | +0.41 (+3.31%) | 155,867 |
| 30 Aug 2005 | USD | 12.58 | 12.58 | 12.4 | 12.4 | 12.4 | -0.3 (-2.36%) | 90,034 |
| 29 Aug 2005 | USD | 12.52 | 12.77 | 12.31 | 12.7 | 12.7 | +0.17 (+1.36%) | 105,152 |
| 26 Aug 2005 | USD | 13 | 13.03 | 12.53 | 12.53 | 12.53 | -0.48 (-3.69%) | 193,210 |
| 25 Aug 2005 | USD | 12.98 | 13.12 | 12.9 | 13.01 | 13.01 | +0.04 (+0.31%) | 93,591 |
| 24 Aug 2005 | USD | 13.26 | 13.35 | 12.82 | 12.97 | 12.97 | -0.31 (-2.33%) | 164,817 |
| 23 Aug 2005 | USD | 12.81 | 13.31 | 12.73 | 13.28 | 13.28 | +0.46 (+3.59%) | 177,446 |
| 22 Aug 2005 | USD | 12.74 | 12.85 | 12.59 | 12.82 | 12.82 | +0.19 (+1.50%) | 145,684 |
| 19 Aug 2005 | USD | 12.43 | 12.87 | 12.43 | 12.63 | 12.63 | +0.14 (+1.12%) | 180,432 |
| 18 Aug 2005 | USD | 12.3 | 12.62 | 12.11 | 12.49 | 12.49 | +0.14 (+1.13%) | 143,788 |
| 17 Aug 2005 | USD | 12.38 | 12.63 | 12.3 | 12.35 | 12.35 | +0.02 (+0.16%) | 147,024 |
| 16 Aug 2005 | USD | 12.44 | 12.58 | 12.32 | 12.33 | 12.33 | -0.17 (-1.36%) | 112,612 |
| 15 Aug 2005 | USD | 12.69 | 12.89 | 12.48 | 12.5 | 12.5 | -0.23 (-1.81%) | 193,186 |
| 12 Aug 2005 | USD | 12.73 | 12.78 | 12.4 | 12.73 | 12.73 | -0.05 (-0.39%) | 142,175 |
| 11 Aug 2005 | USD | 12.45 | 12.89 | 12.45 | 12.78 | 12.78 | +0.215 (+1.71%) | 134,123 |
| 10 Aug 2005 | USD | 12.72 | 13.02 | 12.46 | 12.565 | 12.565 | -0.035 (-0.28%) | 132,954 |
| 9 Aug 2005 | USD | 12.68 | 12.91 | 12.13 | 12.6 | 12.6 | +0.27 (+2.19%) | 119,710 |
| 8 Aug 2005 | USD | 12.47 | 12.58 | 12.29 | 12.33 | 12.33 | -0.17 (-1.36%) | 120,201 |
| 5 Aug 2005 | USD | 12.68 | 12.72 | 12.34 | 12.5 | 12.5 | -0.2 (-1.57%) | 145,323 |
| 4 Aug 2005 | USD | 13 | 13.07 | 12.6 | 12.7 | 12.7 | -0.32 (-2.46%) | 108,953 |
| 3 Aug 2005 | USD | 13.36 | 13.36 | 13.01 | 13.02 | 13.02 | -0.36 (-2.69%) | 57,928 |
