| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | USD | 16.29 | 16.34 | 15.76 | 15.78 | 1,667.3147 | -0.52 (-3.19%) | 291,814 |
| 15 Sep 2005 | USD | 16.22 | 16.58 | 15.86 | 16.3 | 1,722.2579 | -0.06 (-0.37%) | 152,236 |
| 14 Sep 2005 | USD | 16.69 | 16.7 | 16.3 | 16.36 | 1,728.5975 | -0.05 (-0.30%) | 23,558 |
| 13 Sep 2005 | USD | 16.36 | 16.78 | 16.36 | 16.41 | 1,733.8805 | +0.14 (+0.86%) | 52,329 |
| 12 Sep 2005 | USD | 16.61 | 17 | 16.18 | 16.27 | 1,719.0881 | -0.3 (-1.81%) | 169,347 |
| 9 Sep 2005 | USD | 16.36 | 16.66 | 16 | 16.57 | 1,750.7861 | +0.4 (+2.47%) | 210,607 |
| 8 Sep 2005 | USD | 16.62 | 16.86 | 15.85 | 16.17 | 1,708.5221 | -0.5 (-3.00%) | 192,600 |
| 7 Sep 2005 | USD | 15.98 | 16.81 | 15.9 | 16.67 | 1,761.3521 | +0.69 (+4.32%) | 110,106 |
| 6 Sep 2005 | USD | 16 | 16.16 | 15.7 | 15.98 | 1,688.4467 | +0.12 (+0.76%) | 104,079 |
| 5 Sep 2005 | USD | 15.86 | 15.86 | 15.86 | 15.86 | 1,675.7675 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 15.6 | 16 | 15.6 | 15.86 | 1,675.7675 | +0.17 (+1.08%) | 19,446 |
| 1 Sep 2005 | USD | 16.2 | 16.24 | 15.57 | 15.69 | 1,657.8053 | -0.46 (-2.85%) | 126,728 |
| 31 Aug 2005 | USD | 16.17 | 16.4 | 15.93 | 16.15 | 1,706.4089 | -0.12 (-0.74%) | 203,300 |
| 30 Aug 2005 | USD | 17.07 | 17.07 | 16.16 | 16.27 | 1,719.0881 | -0.82 (-4.80%) | 99,141 |
| 29 Aug 2005 | USD | 16.86 | 17.24 | 16.76 | 17.09 | 1,805.7293 | +0.14 (+0.83%) | 75,189 |
| 26 Aug 2005 | USD | 18.17 | 18.18 | 16.85 | 16.95 | 1,790.9369 | -1.22 (-6.71%) | 243,491 |
| 25 Aug 2005 | USD | 18.05 | 18.17 | 17.76 | 18.17 | 1,919.8421 | +0.17 (+0.94%) | 108,744 |
| 24 Aug 2005 | USD | 17.92 | 18.5 | 17.91 | 18 | 1,901.8799 | +0.06 (+0.33%) | 310,122 |
| 23 Aug 2005 | USD | 17.62 | 17.95 | 17.32 | 17.94 | 1,895.5403 | +0.32 (+1.82%) | 155,012 |
| 22 Aug 2005 | USD | 17.5 | 17.77 | 17 | 17.62 | 1,861.7291 | +0.04 (+0.23%) | 260,079 |
| 19 Aug 2005 | USD | 17.48 | 17.85 | 17.26 | 17.58 | 1,857.5027 | -0.21 (-1.18%) | 138,608 |
| 18 Aug 2005 | USD | 16.17 | 18 | 16.17 | 17.79 | 1,879.6913 | +1.62 (+10.02%) | 276,830 |
| 17 Aug 2005 | USD | 16.29 | 16.42 | 16.08 | 16.17 | 1,708.5221 | -0.28 (-1.70%) | 102,610 |
| 16 Aug 2005 | USD | 16.27 | 16.68 | 16.27 | 16.45 | 1,738.1069 | +0.04 (+0.24%) | 167,304 |
| 15 Aug 2005 | USD | 16.46 | 16.52 | 16.18 | 16.41 | 1,733.8805 | -0.06 (-0.36%) | 103,062 |
| 12 Aug 2005 | USD | 16.23 | 16.84 | 16.23 | 16.47 | 1,740.2201 | +0.19 (+1.17%) | 126,881 |
| 11 Aug 2005 | USD | 16.12 | 16.41 | 16.05 | 16.28 | 1,720.1447 | +0.12 (+0.74%) | 104,272 |
| 10 Aug 2005 | USD | 16.5 | 16.56 | 16.14 | 16.16 | 1,707.4655 | -0.31 (-1.88%) | 85,927 |
| 9 Aug 2005 | USD | 16.43 | 16.93 | 16.36 | 16.47 | 1,740.2201 | +0.1 (+0.61%) | 99,225 |
| 8 Aug 2005 | USD | 16.57 | 16.69 | 16.31 | 16.37 | 1,729.6541 | -0.27 (-1.62%) | 59,366 |
