| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | USD | 24.7 | 24.88 | 24.6 | 24.86 | 24.86 | +0.72 (+2.98%) | 689,000 |
| 28 Sep 2005 | USD | 24.05 | 24.24 | 24.05 | 24.14 | 24.14 | +0.1 (+0.42%) | 474,500 |
| 27 Sep 2005 | USD | 24.3 | 24.3 | 23.91 | 24.04 | 24.04 | -0.36 (-1.48%) | 520,400 |
| 26 Sep 2005 | USD | 24.1 | 24.42 | 24.1 | 24.4 | 24.4 | +0.83 (+3.52%) | 686,800 |
| 23 Sep 2005 | USD | 23.53 | 23.78 | 23.47 | 23.57 | 23.57 | +0.23 (+0.99%) | 481,900 |
| 22 Sep 2005 | USD | 23.32 | 23.53 | 23.25 | 23.34 | 23.34 | +0.05 (+0.21%) | 346,600 |
| 21 Sep 2005 | USD | 23.45 | 23.57 | 23.23 | 23.29 | 23.29 | -0.06 (-0.26%) | 256,900 |
| 20 Sep 2005 | USD | 23.4 | 23.91 | 23.34 | 23.35 | 23.35 | +1.06 (+4.76%) | 901,700 |
| 19 Sep 2005 | USD | 22.45 | 22.61 | 22.23 | 22.29 | 22.29 | -0.14 (-0.62%) | 298,300 |
| 16 Sep 2005 | USD | 22.58 | 22.58 | 22.31 | 22.43 | 22.43 | -0.04 (-0.18%) | 278,500 |
| 15 Sep 2005 | USD | 22.38 | 22.55 | 22.38 | 22.47 | 22.47 | +0.07 (+0.31%) | 251,000 |
| 14 Sep 2005 | USD | 22.4 | 22.49 | 22.1 | 22.4 | 22.4 | +0.12 (+0.54%) | 528,800 |
| 13 Sep 2005 | USD | 22.39 | 22.45 | 22.17 | 22.28 | 22.28 | -0.32 (-1.42%) | 372,000 |
| 12 Sep 2005 | USD | 23.1 | 23.1 | 22.56 | 22.6 | 22.6 | +0.08 (+0.36%) | 260,200 |
| 9 Sep 2005 | USD | 22.3 | 22.7 | 22.27 | 22.52 | 22.52 | +0.32 (+1.44%) | 390,300 |
| 8 Sep 2005 | USD | 22.43 | 22.43 | 22.15 | 22.2 | 22.2 | -0.23 (-1.03%) | 250,100 |
| 7 Sep 2005 | USD | 22.56 | 22.66 | 22.4 | 22.43 | 22.43 | -0.13 (-0.58%) | 469,600 |
| 6 Sep 2005 | USD | 22.4 | 22.56 | 22.25 | 22.56 | 22.56 | +0.16 (+0.71%) | 275,600 |
| 5 Sep 2005 | USD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 22.4 | 22.48 | 22.37 | 22.4 | 22.4 | -0.05 (-0.22%) | 240,500 |
| 1 Sep 2005 | USD | 22.24 | 22.53 | 22.18 | 22.45 | 22.45 | +0.6 (+2.75%) | 495,000 |
| 31 Aug 2005 | USD | 21.68 | 21.85 | 21.55 | 21.85 | 21.85 | +0.34 (+1.58%) | 337,500 |
| 30 Aug 2005 | USD | 21.65 | 21.72 | 21.43 | 21.51 | 21.51 | -0.14 (-0.65%) | 358,900 |
| 29 Aug 2005 | USD | 21.25 | 21.68 | 21.15 | 21.65 | 21.65 | -0.07 (-0.32%) | 434,700 |
| 26 Aug 2005 | USD | 21.9 | 21.95 | 21.7 | 21.72 | 21.72 | -0.01 (-0.05%) | 411,400 |
| 25 Aug 2005 | USD | 21.74 | 21.83 | 21.52 | 21.73 | 21.73 | -0.01 (-0.05%) | 605,400 |
| 24 Aug 2005 | USD | 21.8 | 21.85 | 21.62 | 21.74 | 21.74 | -0.17 (-0.78%) | 357,800 |
| 23 Aug 2005 | USD | 21.95 | 21.99 | 21.83 | 21.91 | 21.91 | -0.46 (-2.06%) | 355,700 |
| 22 Aug 2005 | USD | 22.35 | 22.5 | 22.31 | 22.37 | 22.37 | +0.45 (+2.05%) | 512,600 |
| 19 Aug 2005 | USD | 21.94 | 22 | 21.8 | 21.92 | 21.92 | -0.08 (-0.36%) | 495,100 |
