| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | USD | 26.74 | 26.79 | 26.31 | 26.65 | 26.65 | -0.09 (-0.34%) | 157,200 |
| 5 Sep 2005 | USD | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 26.63 | 26.87 | 26.61 | 26.74 | 26.74 | +0.06 (+0.22%) | 120,300 |
| 1 Sep 2005 | USD | 26.4 | 27.1 | 26.37 | 26.68 | 26.68 | +0.28 (+1.06%) | 237,500 |
| 31 Aug 2005 | USD | 25.98 | 26.54 | 25.95 | 26.4 | 26.4 | +0.47 (+1.81%) | 249,000 |
| 30 Aug 2005 | USD | 25.5 | 25.99 | 25.48 | 25.93 | 25.93 | +0.45 (+1.77%) | 145,500 |
| 29 Aug 2005 | USD | 25.4 | 25.91 | 25.4 | 25.48 | 25.48 | +0.14 (+0.55%) | 148,500 |
| 26 Aug 2005 | USD | 25.38 | 25.4 | 25.3 | 25.34 | 25.34 | -0.01 (-0.04%) | 145,000 |
| 25 Aug 2005 | USD | 25.58 | 25.6 | 25.3 | 25.35 | 25.35 | -0.24 (-0.94%) | 143,000 |
| 24 Aug 2005 | USD | 25.57 | 25.6 | 25.46 | 25.59 | 25.59 | +0.04 (+0.16%) | 140,600 |
| 23 Aug 2005 | USD | 25.53 | 25.65 | 25.32 | 25.55 | 25.55 | +0.03 (+0.12%) | 139,400 |
| 22 Aug 2005 | USD | 25.45 | 25.55 | 25.37 | 25.52 | 25.52 | +0.07 (+0.28%) | 140,700 |
| 19 Aug 2005 | USD | 25.31 | 25.57 | 25.31 | 25.45 | 25.45 | +0.15 (+0.59%) | 103,000 |
| 18 Aug 2005 | USD | 25.4 | 25.46 | 25 | 25.3 | 25.3 | -0.18 (-0.71%) | 151,300 |
| 17 Aug 2005 | USD | 25.65 | 25.75 | 25.3 | 25.48 | 25.48 | -0.27 (-1.05%) | 176,100 |
| 16 Aug 2005 | USD | 26.13 | 26.13 | 25.61 | 25.75 | 25.75 | -0.35 (-1.34%) | 171,600 |
| 15 Aug 2005 | USD | 26.21 | 26.25 | 25.98 | 26.1 | 26.1 | -0.09 (-0.34%) | 123,600 |
| 12 Aug 2005 | USD | 26.07 | 26.19 | 26.02 | 26.19 | 26.19 | +0.09 (+0.34%) | 123,400 |
| 11 Aug 2005 | USD | 26.07 | 26.12 | 25.96 | 26.1 | 26.1 | +0.13 (+0.50%) | 153,300 |
| 10 Aug 2005 | USD | 25.95 | 26 | 25.81 | 25.97 | 25.97 | +0.12 (+0.46%) | 184,600 |
| 9 Aug 2005 | USD | 26.04 | 26.1 | 25.65 | 25.85 | 25.85 | -0.3 (-1.15%) | 164,200 |
| 8 Aug 2005 | USD | 26.05 | 26.25 | 26 | 26.15 | 26.15 | +0.15 (+0.58%) | 174,300 |
| 5 Aug 2005 | USD | 25.96 | 26 | 25.77 | 26 | 26 | +0.13 (+0.50%) | 106,300 |
| 4 Aug 2005 | USD | 26 | 26.02 | 25.84 | 25.87 | 25.87 | -0.13 (-0.50%) | 188,600 |
| 3 Aug 2005 | USD | 26.2 | 26.45 | 25.9 | 26 | 26 | +0.01 (+0.04%) | 178,700 |
| 2 Aug 2005 | USD | 25.73 | 26.04 | 25.73 | 25.99 | 25.99 | +0.17 (+0.66%) | 177,300 |
| 1 Aug 2005 | USD | 25.8 | 26 | 25.69 | 25.82 | 25.82 | +0.17 (+0.66%) | 172,000 |
| 29 Jul 2005 | USD | 25.5 | 25.79 | 25.38 | 25.65 | 25.65 | +0.15 (+0.59%) | 148,500 |
| 28 Jul 2005 | USD | 25.44 | 25.64 | 25.26 | 25.5 | 25.5 | +0.14 (+0.55%) | 142,200 |
| 27 Jul 2005 | USD | 25.25 | 25.45 | 25.13 | 25.36 | 25.36 | +0.2 (+0.79%) | 223,700 |
