| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | USD | 13.33 | 13.45 | 12.91 | 12.99 | 12.99 | -0.26 (-1.96%) | 534,367 |
| 19 Sep 2005 | USD | 13.95 | 14.1 | 13.15 | 13.25 | 13.25 | -0.29 (-2.14%) | 1,097,167 |
| 16 Sep 2005 | USD | 12.67 | 13.58 | 12.52 | 13.54 | 13.54 | +0.93 (+7.38%) | 1,407,373 |
| 15 Sep 2005 | USD | 12.62 | 12.78 | 12.37 | 12.61 | 12.61 | +0.13 (+1.04%) | 692,425 |
| 14 Sep 2005 | USD | 12.08 | 12.5 | 11.95 | 12.48 | 12.48 | +0.58 (+4.87%) | 478,559 |
| 13 Sep 2005 | USD | 12.19 | 12.19 | 11.9 | 11.9 | 11.9 | -0.4 (-3.25%) | 327,590 |
| 12 Sep 2005 | USD | 12.25 | 12.3 | 12.11 | 12.3 | 12.3 | +0.08 (+0.65%) | 324,383 |
| 9 Sep 2005 | USD | 12.12 | 12.3 | 12.09 | 12.22 | 12.22 | +0.1 (+0.83%) | 361,104 |
| 8 Sep 2005 | USD | 12.05 | 12.34 | 12.05 | 12.12 | 12.12 | +0.25 (+2.11%) | 351,362 |
| 7 Sep 2005 | USD | 11.89 | 12.07 | 11.85 | 11.87 | 11.87 | -0.03 (-0.25%) | 155,707 |
| 6 Sep 2005 | USD | 11.97 | 12.05 | 11.71 | 11.9 | 11.9 | +0.05 (+0.42%) | 305,201 |
| 5 Sep 2005 | USD | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 12.09 | 12.23 | 11.78 | 11.85 | 11.85 | -0.13 (-1.09%) | 309,895 |
| 1 Sep 2005 | USD | 11.92 | 12.25 | 11.83 | 11.98 | 11.98 | +0.37 (+3.19%) | 559,133 |
| 31 Aug 2005 | USD | 11.15 | 11.65 | 11.15 | 11.61 | 11.61 | +0.37 (+3.29%) | 309,305 |
| 30 Aug 2005 | USD | 11.33 | 11.45 | 11.17 | 11.24 | 11.24 | -0.24 (-2.09%) | 278,063 |
| 29 Aug 2005 | USD | 11.58 | 11.73 | 11.43 | 11.48 | 11.48 | +0.01 (+0.09%) | 293,171 |
| 26 Aug 2005 | USD | 11.32 | 11.66 | 11.3 | 11.47 | 11.47 | +0.05 (+0.44%) | 251,726 |
| 25 Aug 2005 | USD | 11.39 | 11.66 | 11.28 | 11.42 | 11.42 | +0.09 (+0.79%) | 464,167 |
| 24 Aug 2005 | USD | 11.69 | 11.85 | 11.22 | 11.33 | 11.33 | -0.33 (-2.83%) | 538,111 |
| 23 Aug 2005 | USD | 11.85 | 11.94 | 11.61 | 11.66 | 11.66 | -0.18 (-1.52%) | 221,896 |
| 22 Aug 2005 | USD | 12.06 | 12.08 | 11.82 | 11.84 | 11.84 | -0.11 (-0.92%) | 293,051 |
| 19 Aug 2005 | USD | 11.8 | 11.96 | 11.75 | 11.95 | 11.95 | +0.15 (+1.27%) | 187,429 |
| 18 Aug 2005 | USD | 12.05 | 12.16 | 11.73 | 11.8 | 11.8 | -0.15 (-1.26%) | 353,822 |
| 17 Aug 2005 | USD | 12.16 | 12.21 | 11.91 | 11.95 | 11.95 | -0.26 (-2.13%) | 547,391 |
| 16 Aug 2005 | USD | 12.46 | 12.61 | 12.12 | 12.21 | 12.21 | -0.12 (-0.97%) | 521,111 |
| 15 Aug 2005 | USD | 12.41 | 12.5 | 12 | 12.33 | 12.33 | -0.17 (-1.36%) | 440,233 |
| 12 Aug 2005 | USD | 12.54 | 12.65 | 12.15 | 12.5 | 12.5 | -0.07 (-0.56%) | 490,779 |
| 11 Aug 2005 | USD | 12.35 | 12.57 | 12.3 | 12.57 | 12.57 | +0.33 (+2.70%) | 775,966 |
| 10 Aug 2005 | USD | 12.26 | 12.3 | 12.08 | 12.24 | 12.24 | +0.14 (+1.16%) | 400,322 |
