| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | USD | 22.25 | 22.4 | 21.7 | 22.1 | 22.1 | -0.09 (-0.41%) | 317,500 |
| 16 Sep 2005 | USD | 21.97 | 22.41 | 21.97 | 22.19 | 22.19 | +0.29 (+1.32%) | 238,900 |
| 15 Sep 2005 | USD | 21.4 | 22.11 | 21.4 | 21.9 | 21.9 | +0.9 (+4.29%) | 246,500 |
| 14 Sep 2005 | USD | 21.4 | 21.42 | 20.82 | 21 | 21 | -0.39 (-1.82%) | 189,800 |
| 13 Sep 2005 | USD | 21.75 | 21.75 | 21.31 | 21.39 | 21.39 | -0.36 (-1.66%) | 194,100 |
| 12 Sep 2005 | USD | 21.6 | 21.75 | 21.3 | 21.75 | 21.75 | +0.18 (+0.83%) | 194,400 |
| 9 Sep 2005 | USD | 21.27 | 21.57 | 21.2 | 21.57 | 21.57 | +0.41 (+1.94%) | 256,700 |
| 8 Sep 2005 | USD | 21.25 | 21.45 | 21.02 | 21.16 | 21.16 | -0.19 (-0.89%) | 208,300 |
| 7 Sep 2005 | USD | 20.95 | 21.35 | 20.8 | 21.35 | 21.35 | +0.5 (+2.40%) | 171,900 |
| 6 Sep 2005 | USD | 21.09 | 21.09 | 20.46 | 20.85 | 20.85 | +0.45 (+2.21%) | 515,700 |
| 5 Sep 2005 | USD | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 20.3 | 20.5 | 20.02 | 20.4 | 20.4 | +0.58 (+2.93%) | 266,500 |
| 1 Sep 2005 | USD | 19.78 | 19.94 | 19.6 | 19.82 | 19.82 | +0.12 (+0.61%) | 108,200 |
| 31 Aug 2005 | USD | 19.72 | 20.15 | 19.56 | 19.7 | 19.7 | +0.15 (+0.77%) | 153,800 |
| 30 Aug 2005 | USD | 19 | 19.76 | 19 | 19.55 | 19.55 | +0.31 (+1.61%) | 349,800 |
| 29 Aug 2005 | USD | 18.7 | 19.27 | 18.58 | 19.24 | 19.24 | +0.6 (+3.22%) | 283,000 |
| 26 Aug 2005 | USD | 18.8 | 18.8 | 18.44 | 18.64 | 18.64 | -0.06 (-0.32%) | 103,900 |
| 25 Aug 2005 | USD | 18.38 | 19.18 | 18.3 | 18.7 | 18.7 | +0.59 (+3.26%) | 350,700 |
| 24 Aug 2005 | USD | 18.15 | 18.3 | 18 | 18.11 | 18.11 | -0.11 (-0.60%) | 102,400 |
| 23 Aug 2005 | USD | 18.4 | 18.63 | 18.1 | 18.22 | 18.22 | -0.38 (-2.04%) | 138,000 |
| 22 Aug 2005 | USD | 18.65 | 18.7 | 18.25 | 18.6 | 18.6 | +0.67 (+3.74%) | 235,900 |
| 19 Aug 2005 | USD | 18.9 | 19 | 17.31 | 17.93 | 17.93 | -1.03 (-5.43%) | 399,300 |
| 18 Aug 2005 | USD | 19.8 | 19.8 | 18.9 | 18.96 | 18.96 | -0.84 (-4.24%) | 186,200 |
| 17 Aug 2005 | USD | 19.4 | 19.9 | 19.25 | 19.8 | 19.8 | +0.65 (+3.39%) | 305,200 |
| 16 Aug 2005 | USD | 20 | 20.15 | 19.1 | 19.15 | 19.15 | -0.7 (-3.53%) | 214,900 |
| 15 Aug 2005 | USD | 19.6 | 19.99 | 19.3 | 19.85 | 19.85 | +0.35 (+1.79%) | 97,500 |
| 12 Aug 2005 | USD | 19.02 | 19.55 | 18.75 | 19.5 | 19.5 | -0.7 (-3.47%) | 565,100 |
| 11 Aug 2005 | USD | 20.47 | 20.94 | 19.334 | 20.2 | 20.2 | -0.27 (-1.32%) | 504,300 |
| 10 Aug 2005 | USD | 21.5 | 21.7 | 19.9 | 20.47 | 20.47 | -0.63 (-2.99%) | 348,900 |
| 9 Aug 2005 | USD | 20.75 | 21.16 | 20.58 | 21.1 | 21.1 | +0.58 (+2.83%) | 110,000 |
