| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | USD | 20.35 | 20.58 | 20.33 | 20.43 | 20.43 | +0.08 (+0.39%) | 73,500 |
| 1 Sep 2005 | USD | 20.15 | 20.35 | 20.15 | 20.35 | 20.35 | +0.18 (+0.89%) | 50,600 |
| 31 Aug 2005 | USD | 20.15 | 20.3 | 20.11 | 20.17 | 20.17 | 0.0 (0.0%) | 106,400 |
| 30 Aug 2005 | USD | 20.08 | 20.2 | 20.08 | 20.17 | 20.17 | +0.03 (+0.15%) | 73,100 |
| 29 Aug 2005 | USD | 20 | 20.15 | 19.91 | 20.14 | 20.14 | +0.11 (+0.55%) | 83,400 |
| 26 Aug 2005 | USD | 19.98 | 20.07 | 19.9 | 20.03 | 20.03 | +0.05 (+0.25%) | 71,600 |
| 25 Aug 2005 | USD | 20.15 | 20.15 | 19.8 | 19.98 | 19.98 | -0.13 (-0.65%) | 131,900 |
| 24 Aug 2005 | USD | 20.11 | 20.2 | 20.06 | 20.11 | 20.11 | -0.002 (-0.01%) | 105,700 |
| 23 Aug 2005 | USD | 20.2 | 20.26 | 20.07 | 20.112 | 20.112 | -0.088 (-0.44%) | 67,300 |
| 22 Aug 2005 | USD | 20.14 | 20.23 | 20.12 | 20.2 | 20.2 | +0.08 (+0.40%) | 82,700 |
| 19 Aug 2005 | USD | 20.15 | 20.24 | 20.101 | 20.12 | 20.12 | +0.01 (+0.05%) | 93,000 |
| 18 Aug 2005 | USD | 20.3 | 20.34 | 20.1 | 20.11 | 20.11 | -0.09 (-0.45%) | 66,100 |
| 17 Aug 2005 | USD | 20.4 | 20.44 | 20.19 | 20.2 | 20.2 | -0.13 (-0.64%) | 61,900 |
| 16 Aug 2005 | USD | 20.19 | 20.48 | 20.171 | 20.33 | 20.33 | +0.14 (+0.69%) | 96,700 |
| 15 Aug 2005 | USD | 20.25 | 20.37 | 20.11 | 20.19 | 20.19 | -0.04 (-0.20%) | 125,300 |
| 12 Aug 2005 | USD | 20.45 | 20.63 | 20.21 | 20.23 | 20.23 | -0.22 (-1.08%) | 120,200 |
| 11 Aug 2005 | USD | 20.65 | 20.65 | 20.45 | 20.45 | 20.45 | -0.25 (-1.21%) | 69,800 |
| 10 Aug 2005 | USD | 20.7 | 20.78 | 20.63 | 20.7 | 20.7 | +0.05 (+0.24%) | 99,700 |
| 9 Aug 2005 | USD | 20.55 | 20.65 | 20.43 | 20.65 | 20.65 | +0.19 (+0.93%) | 76,400 |
| 8 Aug 2005 | USD | 20.52 | 20.62 | 20.43 | 20.46 | 20.46 | +0.05 (+0.24%) | 107,800 |
| 5 Aug 2005 | USD | 20.62 | 20.65 | 20.39 | 20.41 | 20.41 | -0.15 (-0.73%) | 72,800 |
| 4 Aug 2005 | USD | 20.6 | 20.67 | 20.55 | 20.56 | 20.56 | -0.06 (-0.29%) | 85,200 |
| 3 Aug 2005 | USD | 20.55 | 20.7 | 20.49 | 20.62 | 20.62 | +0.11 (+0.54%) | 76,500 |
| 2 Aug 2005 | USD | 20.38 | 20.52 | 20.38 | 20.51 | 20.51 | +0.11 (+0.54%) | 102,900 |
| 1 Aug 2005 | USD | 20.41 | 20.47 | 20.31 | 20.4 | 20.4 | +0.03 (+0.15%) | 77,500 |
| 29 Jul 2005 | USD | 20.28 | 20.42 | 20.15 | 20.37 | 20.37 | +0.17 (+0.84%) | 108,200 |
| 28 Jul 2005 | USD | 20.1 | 20.2 | 20.03 | 20.2 | 20.2 | +0.11 (+0.55%) | 102,200 |
| 27 Jul 2005 | USD | 20.03 | 20.09 | 20 | 20.09 | 20.09 | +0.12 (+0.60%) | 83,500 |
| 26 Jul 2005 | USD | 20.01 | 20.06 | 19.93 | 19.97 | 19.97 | -0.07 (-0.35%) | 107,100 |
| 25 Jul 2005 | USD | 19.97 | 20.09 | 19.92 | 20.04 | 20.04 | +0.14 (+0.70%) | 117,700 |
