| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | USD | 11.45 | 12.32 | 11.32 | 11.84 | 11.84 | +0.76 (+6.86%) | 1,173,572 |
| 9 Sep 2005 | USD | 11 | 11.25 | 10.8 | 11.08 | 11.08 | +0.23 (+2.12%) | 354,981 |
| 8 Sep 2005 | USD | 11.6 | 11.6 | 10.75 | 10.85 | 10.85 | -0.646 (-5.62%) | 42,183 |
| 7 Sep 2005 | USD | 11.15 | 11.6 | 11.15 | 11.496 | 11.496 | +0.416 (+3.75%) | 27,050 |
| 6 Sep 2005 | USD | 11.18 | 11.55 | 11.01 | 11.08 | 11.08 | -0.16 (-1.42%) | 18,184 |
| 5 Sep 2005 | USD | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 11.45 | 11.45 | 11.16 | 11.24 | 11.24 | -0.07 (-0.62%) | 3,985 |
| 1 Sep 2005 | USD | 11.65 | 11.9 | 11.24 | 11.31 | 11.31 | +0.12 (+1.07%) | 29,771 |
| 31 Aug 2005 | USD | 11.26 | 11.75 | 11.19 | 11.19 | 11.19 | -0.3 (-2.61%) | 65,480 |
| 30 Aug 2005 | USD | 11.33 | 11.949 | 11.23 | 11.49 | 11.49 | +0.01 (+0.09%) | 39,503 |
| 29 Aug 2005 | USD | 11.6 | 11.86 | 10.83 | 11.48 | 11.48 | -0.214 (-1.83%) | 77,970 |
| 26 Aug 2005 | USD | 11.35 | 11.98 | 11.25 | 11.694 | 11.694 | +0.364 (+3.21%) | 284,572 |
| 25 Aug 2005 | USD | 10.95 | 11.35 | 10.4 | 11.33 | 11.33 | +0.53 (+4.91%) | 122,222 |
| 24 Aug 2005 | USD | 10.6 | 10.95 | 10.45 | 10.8 | 10.8 | +0.25 (+2.37%) | 111,584 |
| 23 Aug 2005 | USD | 10.33 | 10.6 | 10.33 | 10.55 | 10.55 | +0.35 (+3.43%) | 30,242 |
| 22 Aug 2005 | USD | 10.1 | 10.2 | 10.05 | 10.2 | 10.2 | +0.13 (+1.29%) | 5,298 |
| 19 Aug 2005 | USD | 9.9 | 10.1 | 9.9 | 10.07 | 10.07 | +0.13 (+1.31%) | 8,617 |
| 18 Aug 2005 | USD | 10.5 | 10.5 | 9.82 | 9.94 | 9.94 | -0.56 (-5.33%) | 54,933 |
| 17 Aug 2005 | USD | 10.6201 | 10.66 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 31,250 |
| 16 Aug 2005 | USD | 10.7 | 10.86 | 10.59 | 10.6 | 10.6 | -0.04 (-0.38%) | 8,050 |
| 15 Aug 2005 | USD | 10.75 | 11.17 | 10.58 | 10.64 | 10.64 | +0.09 (+0.85%) | 64,508 |
| 12 Aug 2005 | USD | 10.85 | 10.9 | 10.51 | 10.55 | 10.55 | -0.4 (-3.65%) | 90,227 |
| 11 Aug 2005 | USD | 10.5 | 11 | 10.5 | 10.95 | 10.95 | +0.4 (+3.79%) | 17,088 |
| 10 Aug 2005 | USD | 10.75 | 11 | 10.55 | 10.55 | 10.55 | +0.24 (+2.33%) | 107,014 |
| 9 Aug 2005 | USD | 10.7 | 10.7 | 10.26 | 10.31 | 10.31 | -0.14 (-1.34%) | 79,661 |
| 8 Aug 2005 | USD | 10.15 | 10.6 | 10.15 | 10.45 | 10.45 | +0.31 (+3.06%) | 32,724 |
| 5 Aug 2005 | USD | 10.101 | 10.73 | 10.1 | 10.14 | 10.14 | -0.02 (-0.20%) | 20,457 |
| 4 Aug 2005 | USD | 10.22 | 10.22 | 10.16 | 10.16 | 10.16 | -0.06 (-0.59%) | 1,356 |
| 3 Aug 2005 | USD | 10.05 | 10.5 | 10 | 10.22 | 10.22 | +0.02 (+0.20%) | 31,371 |
| 2 Aug 2005 | USD | 10.82 | 11 | 9.82 | 10.2 | 10.2 | -0.43 (-4.05%) | 85,394 |
