| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | USD | 34 | 34.49 | 33.52 | 34.09 | 17.045 | -0.41 (-1.19%) | 5,051 |
| 16 Sep 2005 | USD | 34.25 | 34.5 | 34.25 | 34.5 | 17.25 | +0.13 (+0.38%) | 3,406 |
| 15 Sep 2005 | USD | 34.26 | 34.37 | 34.221 | 34.37 | 17.185 | +0.49 (+1.45%) | 6,700 |
| 14 Sep 2005 | USD | 34.6 | 34.6 | 33.88 | 33.88 | 16.94 | -0.71 (-2.05%) | 7,816 |
| 13 Sep 2005 | USD | 34.03 | 34.6 | 34.03 | 34.59 | 17.295 | +0.49 (+1.44%) | 1,760 |
| 12 Sep 2005 | USD | 34 | 34.1 | 34 | 34.1 | 17.05 | +0.1 (+0.29%) | 3,403 |
| 9 Sep 2005 | USD | 34 | 34 | 34 | 34 | 17 | +0.19 (+0.56%) | 881 |
| 8 Sep 2005 | USD | 34.82 | 34.94 | 33.81 | 33.81 | 16.905 | -0.36 (-1.05%) | 2,596 |
| 7 Sep 2005 | USD | 33.52 | 34.75 | 33.52 | 34.17 | 17.085 | +0.17 (+0.50%) | 8,458 |
| 6 Sep 2005 | USD | 34 | 34 | 34 | 34 | 17 | -0.3 (-0.87%) | 200 |
| 5 Sep 2005 | USD | 34.3 | 34.3 | 34.3 | 34.3 | 17.15 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 34.404 | 34.404 | 34.3 | 34.3 | 17.15 | -0.2 (-0.58%) | 450 |
| 1 Sep 2005 | USD | 33.9 | 34.5 | 33.52 | 34.5 | 17.25 | +0.26 (+0.76%) | 1,050 |
| 31 Aug 2005 | USD | 34.25 | 34.25 | 34.24 | 34.24 | 17.12 | +0.233 (+0.69%) | 400 |
| 30 Aug 2005 | USD | 34.05 | 34.24 | 34 | 34.0067 | 17.0034 | -0.503 (-1.46%) | 3,445 |
| 29 Aug 2005 | USD | 34 | 34.51 | 34 | 34.51 | 17.255 | +0.51 (+1.50%) | 6,925 |
| 26 Aug 2005 | USD | 34 | 34 | 33.72 | 34 | 17 | +0.08 (+0.24%) | 6,765 |
| 25 Aug 2005 | USD | 33.43 | 34 | 33.31 | 33.9199 | 16.9599 | +0.49 (+1.47%) | 1,100 |
| 24 Aug 2005 | USD | 33.33 | 33.61 | 33.33 | 33.43 | 16.715 | +0.061 (+0.18%) | 2,800 |
| 23 Aug 2005 | USD | 33.65 | 33.93 | 33.35 | 33.369 | 16.6845 | -0.631 (-1.86%) | 12,211 |
| 22 Aug 2005 | USD | 34.36 | 34.36 | 33.93 | 34 | 17 | +0.46 (+1.37%) | 2,671 |
| 19 Aug 2005 | USD | 33.54 | 33.54 | 33.54 | 33.54 | 16.77 | -0.36 (-1.06%) | 100 |
| 18 Aug 2005 | USD | 34.25 | 34.25 | 33.9 | 33.9 | 16.95 | -0.25 (-0.73%) | 1,078 |
| 17 Aug 2005 | USD | 33.52 | 34.25 | 33.52 | 34.15 | 17.075 | +0.24 (+0.71%) | 1,450 |
| 16 Aug 2005 | USD | 34.11 | 34.11 | 33.9099 | 33.9099 | 16.955 | +0.03 (+0.09%) | 1,028 |
| 15 Aug 2005 | USD | 33.52 | 34 | 33.52 | 33.88 | 16.94 | -0.04 (-0.12%) | 1,697 |
| 12 Aug 2005 | USD | 33.52 | 33.92 | 33.52 | 33.92 | 16.96 | +0.34 (+1.01%) | 1,424 |
| 11 Aug 2005 | USD | 33.52 | 33.8799 | 33.52 | 33.58 | 16.79 | -0.328 (-0.97%) | 1,500 |
| 10 Aug 2005 | USD | 33.84 | 33.908 | 33.54 | 33.908 | 16.954 | +0.158 (+0.47%) | 520 |
| 9 Aug 2005 | USD | 33.51 | 33.8 | 33.51 | 33.75 | 16.875 | +0.214 (+0.64%) | 2,400 |
