| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | USD | 19 | 19.04 | 18.92 | 18.95 | 18.95 | -0.05 (-0.26%) | 53,500 |
| 9 Sep 2005 | USD | 18.91 | 19 | 18.8454 | 19 | 19 | +0.14 (+0.74%) | 59,500 |
| 8 Sep 2005 | USD | 18.81 | 18.9 | 18.76 | 18.86 | 18.86 | +0.05 (+0.27%) | 63,600 |
| 7 Sep 2005 | USD | 18.85 | 18.97 | 18.79 | 18.81 | 18.81 | +0.02 (+0.11%) | 51,100 |
| 6 Sep 2005 | USD | 18.75 | 18.85 | 18.75 | 18.79 | 18.79 | +0.04 (+0.21%) | 63,600 |
| 5 Sep 2005 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 18.92 | 18.93 | 18.74 | 18.75 | 18.75 | -0.13 (-0.69%) | 62,300 |
| 1 Sep 2005 | USD | 18.76 | 18.92 | 18.71 | 18.88 | 18.88 | +0.1 (+0.53%) | 65,000 |
| 31 Aug 2005 | USD | 18.79 | 18.84 | 18.67 | 18.78 | 18.78 | +0.03 (+0.16%) | 65,700 |
| 30 Aug 2005 | USD | 18.81 | 18.82 | 18.71 | 18.75 | 18.75 | -0.03 (-0.16%) | 47,900 |
| 29 Aug 2005 | USD | 18.75 | 18.82 | 18.7 | 18.78 | 18.78 | -0.03 (-0.16%) | 62,400 |
| 26 Aug 2005 | USD | 18.73 | 18.82 | 18.69 | 18.81 | 18.81 | +0.09 (+0.48%) | 62,000 |
| 25 Aug 2005 | USD | 18.73 | 18.74 | 18.66 | 18.72 | 18.72 | +0.02 (+0.11%) | 68,000 |
| 24 Aug 2005 | USD | 18.7 | 18.73 | 18.64 | 18.7 | 18.7 | +0.01 (+0.05%) | 73,200 |
| 23 Aug 2005 | USD | 18.59 | 18.7 | 18.59 | 18.69 | 18.69 | +0.06 (+0.32%) | 67,900 |
| 22 Aug 2005 | USD | 18.74 | 18.74 | 18.6 | 18.63 | 18.63 | -0.09 (-0.48%) | 89,600 |
| 19 Aug 2005 | USD | 18.7 | 18.72 | 18.61 | 18.72 | 18.72 | +0.03 (+0.16%) | 39,400 |
| 18 Aug 2005 | USD | 18.64 | 18.71 | 18.6 | 18.69 | 18.69 | +0.08 (+0.43%) | 44,500 |
| 17 Aug 2005 | USD | 18.66 | 18.66 | 18.53 | 18.61 | 18.61 | +0.02 (+0.11%) | 59,100 |
| 16 Aug 2005 | USD | 18.75 | 18.76 | 18.54 | 18.59 | 18.59 | -0.16 (-0.85%) | 63,700 |
| 15 Aug 2005 | USD | 18.81 | 18.81 | 18.65 | 18.75 | 18.75 | -0.04 (-0.21%) | 52,300 |
| 12 Aug 2005 | USD | 18.86 | 18.86 | 18.66 | 18.79 | 18.79 | -0.06 (-0.32%) | 48,000 |
| 11 Aug 2005 | USD | 18.8 | 18.85 | 18.67 | 18.85 | 18.85 | +0.07 (+0.37%) | 78,600 |
| 10 Aug 2005 | USD | 18.84 | 18.92 | 18.78 | 18.78 | 18.78 | -0.12 (-0.63%) | 51,800 |
| 9 Aug 2005 | USD | 18.9 | 18.97 | 18.79 | 18.9 | 18.9 | +0.04 (+0.21%) | 54,800 |
| 8 Aug 2005 | USD | 18.95 | 18.95 | 18.83 | 18.86 | 18.86 | -0.04 (-0.21%) | 67,200 |
| 5 Aug 2005 | USD | 19.2 | 19.2 | 18.9 | 18.9 | 18.9 | -0.21 (-1.10%) | 39,600 |
| 4 Aug 2005 | USD | 19.09 | 19.19 | 18.97 | 19.11 | 19.11 | +0.06 (+0.31%) | 70,600 |
| 3 Aug 2005 | USD | 18.86 | 19.05 | 18.86 | 19.05 | 19.05 | +0.1 (+0.53%) | 76,000 |
| 2 Aug 2005 | USD | 19 | 19 | 18.83 | 18.95 | 18.95 | -0.04 (-0.21%) | 49,600 |
