| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | USD | 9.95 | 10.12 | 9.75 | 10 | 10 | +0.08 (+0.81%) | 172,054 |
| 15 Sep 2005 | USD | 10.02 | 10.2 | 9.77 | 9.92 | 9.92 | -0.13 (-1.29%) | 150,784 |
| 14 Sep 2005 | USD | 10.28 | 10.3 | 9.93 | 10.05 | 10.05 | -0.13 (-1.28%) | 141,316 |
| 13 Sep 2005 | USD | 10.53 | 10.65 | 10.16 | 10.18 | 10.18 | -0.41 (-3.87%) | 83,422 |
| 12 Sep 2005 | USD | 10.8 | 10.8 | 10.52 | 10.59 | 10.59 | -0.26 (-2.40%) | 95,741 |
| 9 Sep 2005 | USD | 10.42 | 10.92 | 9.94 | 10.85 | 10.85 | +0.27 (+2.55%) | 150,078 |
| 8 Sep 2005 | USD | 10.51 | 10.68 | 10.44 | 10.58 | 10.58 | -0.05 (-0.47%) | 76,822 |
| 7 Sep 2005 | USD | 10.52 | 10.66 | 10.4 | 10.63 | 10.63 | +0.14 (+1.33%) | 163,997 |
| 6 Sep 2005 | USD | 10.59 | 10.78 | 10.38 | 10.49 | 10.49 | -0.14 (-1.32%) | 97,189 |
| 5 Sep 2005 | USD | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 10.47 | 10.8 | 10.47 | 10.63 | 10.63 | +0.13 (+1.24%) | 68,364 |
| 1 Sep 2005 | USD | 10.24 | 10.62 | 10.1 | 10.5 | 10.5 | +0.26 (+2.54%) | 81,074 |
| 31 Aug 2005 | USD | 10.19 | 10.37 | 9.68 | 10.24 | 10.24 | 0.0 (0.0%) | 75,597 |
| 30 Aug 2005 | USD | 10.4 | 10.47 | 10.01 | 10.24 | 10.24 | -0.16 (-1.54%) | 176,028 |
| 29 Aug 2005 | USD | 10.16 | 10.4116 | 10.04 | 10.4 | 10.4 | +0.24 (+2.36%) | 153,575 |
| 26 Aug 2005 | USD | 10.67 | 10.75 | 9.81 | 10.16 | 10.16 | -0.5 (-4.69%) | 250,505 |
| 25 Aug 2005 | USD | 11 | 11.36 | 10.33 | 10.66 | 10.66 | -0.36 (-3.27%) | 271,718 |
| 24 Aug 2005 | USD | 11.18 | 11.32 | 11.01 | 11.02 | 11.02 | -0.21 (-1.87%) | 75,529 |
| 23 Aug 2005 | USD | 11.26 | 11.49 | 11.23 | 11.23 | 11.23 | -0.02 (-0.18%) | 51,809 |
| 22 Aug 2005 | USD | 11.4 | 11.4 | 10.96 | 11.25 | 11.25 | -0.19 (-1.66%) | 121,254 |
| 19 Aug 2005 | USD | 11.51 | 11.517 | 11.27 | 11.44 | 11.44 | +0.02 (+0.18%) | 103,176 |
| 18 Aug 2005 | USD | 11.45 | 11.51 | 10.93 | 11.42 | 11.42 | -0.03 (-0.26%) | 75,909 |
| 17 Aug 2005 | USD | 11.71 | 11.81 | 11.171 | 11.45 | 11.45 | -0.35 (-2.97%) | 129,780 |
| 16 Aug 2005 | USD | 12.07 | 12.08 | 11.69 | 11.8 | 11.8 | -0.3 (-2.48%) | 137,869 |
| 15 Aug 2005 | USD | 12.06 | 12.48 | 11.93 | 12.1 | 12.1 | +0.1 (+0.83%) | 186,682 |
| 12 Aug 2005 | USD | 11.78 | 12.25 | 11.54 | 12 | 12 | +0.17 (+1.44%) | 92,705 |
| 11 Aug 2005 | USD | 11.89 | 11.99 | 11.78 | 11.83 | 11.83 | -0.09 (-0.76%) | 79,291 |
| 10 Aug 2005 | USD | 11.71 | 11.96 | 11.71 | 11.92 | 11.92 | +0.27 (+2.32%) | 88,127 |
| 9 Aug 2005 | USD | 11.72 | 11.8 | 11.5 | 11.65 | 11.65 | -0.16 (-1.35%) | 275,896 |
| 8 Aug 2005 | USD | 12.14 | 12.39 | 11.65 | 11.81 | 11.81 | -0.41 (-3.36%) | 170,709 |
