| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | USD | 20.35 | 21.2 | 20.35 | 20.87 | 20.87 | +0.47 (+2.30%) | 105,854 |
| 19 Aug 2005 | USD | 20.36 | 21 | 20.36 | 20.4 | 20.4 | -0.06 (-0.29%) | 53,616 |
| 18 Aug 2005 | USD | 20.96 | 20.98 | 20.38 | 20.46 | 20.46 | -0.53 (-2.53%) | 131,467 |
| 17 Aug 2005 | USD | 20.12 | 21 | 19.82 | 20.99 | 20.99 | +1.14 (+5.74%) | 85,660 |
| 16 Aug 2005 | USD | 20.89 | 20.89 | 19.84 | 19.85 | 19.85 | -1.13 (-5.39%) | 129,576 |
| 15 Aug 2005 | USD | 20.33 | 21.12 | 20.15 | 20.98 | 20.98 | +0.49 (+2.39%) | 59,888 |
| 12 Aug 2005 | USD | 20.6 | 20.85 | 20.19 | 20.49 | 20.49 | -0.21 (-1.01%) | 61,636 |
| 11 Aug 2005 | USD | 20.16 | 20.85 | 20.11 | 20.7 | 20.7 | +0.49 (+2.42%) | 52,799 |
| 10 Aug 2005 | USD | 21.11 | 21.35 | 19.9 | 20.21 | 20.21 | -0.82 (-3.90%) | 68,652 |
| 9 Aug 2005 | USD | 20.73 | 21.19 | 20.72 | 21.03 | 21.03 | +0.38 (+1.84%) | 36,519 |
| 8 Aug 2005 | USD | 21.04 | 21.04 | 20.29 | 20.65 | 20.65 | -0.49 (-2.32%) | 54,736 |
| 5 Aug 2005 | USD | 20.69 | 21.25 | 20.43 | 21.14 | 21.14 | +0.35 (+1.68%) | 60,838 |
| 4 Aug 2005 | USD | 21.16 | 21.69 | 20.7 | 20.79 | 20.79 | -0.46 (-2.16%) | 83,996 |
| 3 Aug 2005 | USD | 21.29 | 21.41 | 20.91 | 21.25 | 21.25 | +0.07 (+0.33%) | 57,921 |
| 2 Aug 2005 | USD | 21.27 | 21.37 | 21 | 21.18 | 21.18 | -0.04 (-0.19%) | 43,692 |
| 1 Aug 2005 | USD | 21.93 | 22.02 | 20.9 | 21.22 | 21.22 | -0.42 (-1.94%) | 82,786 |
| 29 Jul 2005 | USD | 21.52 | 21.9 | 21.52 | 21.64 | 21.64 | +0.05 (+0.23%) | 63,241 |
| 28 Jul 2005 | USD | 21.86 | 22 | 21.5 | 21.59 | 21.59 | -0.16 (-0.74%) | 136,648 |
| 27 Jul 2005 | USD | 21.69 | 21.75 | 20.73 | 21.75 | 21.75 | +0.09 (+0.42%) | 100,476 |
| 26 Jul 2005 | USD | 21.52 | 21.87 | 21.27 | 21.66 | 21.66 | +0.26 (+1.21%) | 223,127 |
| 25 Jul 2005 | USD | 21.4 | 21.89 | 21.29 | 21.4 | 21.4 | -0.01 (-0.05%) | 98,734 |
| 22 Jul 2005 | USD | 20.82 | 21.43 | 20.67 | 21.41 | 21.41 | +0.48 (+2.29%) | 58,738 |
| 21 Jul 2005 | USD | 20.32 | 21.09 | 20.29 | 20.93 | 20.93 | +0.63 (+3.10%) | 126,854 |
| 20 Jul 2005 | USD | 20.1 | 20.44 | 19.85 | 20.3 | 20.3 | +0.11 (+0.54%) | 74,275 |
| 19 Jul 2005 | USD | 20.22 | 20.47 | 20.13 | 20.19 | 20.19 | -0.06 (-0.30%) | 66,279 |
| 18 Jul 2005 | USD | 20.52 | 20.54 | 20.03 | 20.25 | 20.25 | -0.31 (-1.51%) | 71,589 |
| 15 Jul 2005 | USD | 20.54 | 20.88 | 20.3 | 20.56 | 20.56 | -0.14 (-0.68%) | 65,575 |
| 14 Jul 2005 | USD | 20.43 | 20.92 | 20.33 | 20.7 | 20.7 | +0.54 (+2.68%) | 145,227 |
| 13 Jul 2005 | USD | 20.42 | 20.59 | 19.77 | 20.16 | 20.16 | -0.39 (-1.90%) | 73,586 |
| 12 Jul 2005 | USD | 20.78 | 20.87 | 20.29 | 20.55 | 20.55 | -0.09 (-0.44%) | 60,379 |
