| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 25.48 | 25.5 | 25.31 | 25.35 | 25.35 | -0.13 (-0.51%) | 62,500 |
| 20 Sep 2005 | USD | 25.82 | 25.86 | 25.48 | 25.48 | 25.48 | -0.32 (-1.24%) | 57,700 |
| 19 Sep 2005 | USD | 25.75 | 25.85 | 25.7 | 25.8 | 25.8 | +0.15 (+0.58%) | 37,300 |
| 16 Sep 2005 | USD | 25.55 | 25.69 | 25.4 | 25.65 | 25.65 | +0.15 (+0.59%) | 49,400 |
| 15 Sep 2005 | USD | 25.77 | 25.79 | 25.5 | 25.5 | 25.5 | -0.27 (-1.05%) | 43,000 |
| 14 Sep 2005 | USD | 25.74 | 25.7819 | 25.68 | 25.77 | 25.77 | +0.07 (+0.27%) | 46,600 |
| 13 Sep 2005 | USD | 25.9 | 25.9 | 25.59 | 25.7 | 25.7 | -0.28 (-1.08%) | 60,800 |
| 12 Sep 2005 | USD | 26.14 | 26.21 | 25.98 | 25.98 | 25.98 | -0.2 (-0.76%) | 53,500 |
| 9 Sep 2005 | USD | 26.04 | 26.19 | 26.03 | 26.18 | 26.18 | +0.15 (+0.58%) | 43,100 |
| 8 Sep 2005 | USD | 26.12 | 26.2 | 25.95 | 26.03 | 26.03 | -0.12 (-0.46%) | 66,800 |
| 7 Sep 2005 | USD | 26.25 | 26.27 | 26.13 | 26.15 | 26.15 | -0.05 (-0.19%) | 46,700 |
| 6 Sep 2005 | USD | 26.2 | 26.26 | 26.18 | 26.2 | 26.2 | +0.08 (+0.31%) | 56,200 |
| 5 Sep 2005 | USD | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 25.94 | 26.22 | 25.94 | 26.12 | 26.12 | +0.17 (+0.66%) | 55,100 |
| 1 Sep 2005 | USD | 25.75 | 25.95 | 25.66 | 25.95 | 25.95 | +0.32 (+1.25%) | 59,100 |
| 31 Aug 2005 | USD | 25.82 | 25.83 | 25.6 | 25.63 | 25.63 | -0.09 (-0.35%) | 58,100 |
| 30 Aug 2005 | USD | 25.75 | 25.99 | 25.72 | 25.72 | 25.72 | -0.08 (-0.31%) | 63,400 |
| 29 Aug 2005 | USD | 25.9 | 25.9246 | 25.73 | 25.8 | 25.8 | 0.0 (0.0%) | 37,000 |
| 26 Aug 2005 | USD | 25.85 | 25.85 | 25.72 | 25.8 | 25.8 | +0.04 (+0.16%) | 43,000 |
| 25 Aug 2005 | USD | 25.88 | 25.88 | 25.7 | 25.76 | 25.76 | -0.11 (-0.43%) | 50,200 |
| 24 Aug 2005 | USD | 25.97 | 26.05 | 25.85 | 25.87 | 25.87 | -0.09 (-0.35%) | 75,800 |
| 23 Aug 2005 | USD | 26.05 | 26.15 | 25.82 | 25.96 | 25.96 | -0.04 (-0.15%) | 96,100 |
| 22 Aug 2005 | USD | 25.99 | 26.1 | 25.95 | 26 | 26 | +0.05 (+0.19%) | 44,800 |
| 19 Aug 2005 | USD | 25.92 | 26.08 | 25.9 | 25.95 | 25.95 | +0.15 (+0.58%) | 53,400 |
| 18 Aug 2005 | USD | 25.95 | 26.09 | 25.8 | 25.8 | 25.8 | -0.1 (-0.39%) | 63,100 |
| 17 Aug 2005 | USD | 25.84 | 25.99 | 25.83 | 25.9 | 25.9 | +0.02 (+0.08%) | 66,000 |
| 16 Aug 2005 | USD | 26.07 | 26.16 | 25.84 | 25.88 | 25.88 | -0.14 (-0.54%) | 95,300 |
| 15 Aug 2005 | USD | 26.05 | 26.07 | 25.91 | 26.02 | 26.02 | +0.04 (+0.15%) | 62,500 |
| 12 Aug 2005 | USD | 26.12 | 26.28 | 25.97 | 25.98 | 25.98 | -0.21 (-0.80%) | 140,800 |
| 11 Aug 2005 | USD | 26.3 | 26.34 | 26.1 | 26.19 | 26.19 | -0.07 (-0.27%) | 129,200 |
