| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | USD | 20.81 | 20.81 | 20.18 | 20.55 | 20.55 | -0.26 (-1.25%) | 72,095 |
| 8 Sep 2005 | USD | 21.01 | 21.01 | 20.08 | 20.81 | 20.81 | -0.35 (-1.65%) | 51,982 |
| 7 Sep 2005 | USD | 20.35 | 21.48 | 19.955 | 21.16 | 21.16 | +0.77 (+3.78%) | 69,217 |
| 6 Sep 2005 | USD | 19.35 | 20.39 | 19.295 | 20.39 | 20.39 | +0.83 (+4.24%) | 103,589 |
| 5 Sep 2005 | USD | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 20.05 | 20.23 | 19.16 | 19.56 | 19.56 | -0.54 (-2.69%) | 130,189 |
| 1 Sep 2005 | USD | 20.72 | 20.75 | 19.84 | 20.1 | 20.1 | -0.63 (-3.04%) | 143,706 |
| 31 Aug 2005 | USD | 20.62 | 21.09 | 19.76 | 20.73 | 20.73 | +0.13 (+0.63%) | 189,490 |
| 30 Aug 2005 | USD | 20.55 | 20.959 | 20.43 | 20.6 | 20.6 | -0.09 (-0.43%) | 74,919 |
| 29 Aug 2005 | USD | 20.34 | 20.74 | 19.75 | 20.69 | 20.69 | +0.17 (+0.83%) | 74,833 |
| 26 Aug 2005 | USD | 20.83 | 20.83 | 20.41 | 20.52 | 20.52 | -0.31 (-1.49%) | 62,498 |
| 25 Aug 2005 | USD | 21.05 | 21.215 | 19.89 | 20.83 | 20.83 | -0.33 (-1.56%) | 170,958 |
| 24 Aug 2005 | USD | 21.65 | 21.65 | 20.9 | 21.16 | 21.16 | -0.54 (-2.49%) | 74,671 |
| 23 Aug 2005 | USD | 21.81 | 21.95 | 21.54 | 21.7 | 21.7 | -0.28 (-1.27%) | 56,321 |
| 22 Aug 2005 | USD | 21.73 | 21.99 | 21.27 | 21.98 | 21.98 | +0.14 (+0.64%) | 78,479 |
| 19 Aug 2005 | USD | 21 | 21.99 | 20.97 | 21.84 | 21.84 | +0.84 (+4%) | 54,688 |
| 18 Aug 2005 | USD | 21.43 | 21.59 | 20.99 | 21 | 21 | -0.59 (-2.73%) | 109,080 |
| 17 Aug 2005 | USD | 21.65 | 21.76 | 21 | 21.59 | 21.59 | -0.16 (-0.74%) | 78,680 |
| 16 Aug 2005 | USD | 21.79 | 22.15 | 21.65 | 21.75 | 21.75 | -0.04 (-0.18%) | 49,810 |
| 15 Aug 2005 | USD | 21.9 | 22.05 | 21 | 21.79 | 21.79 | -0.27 (-1.22%) | 81,260 |
| 12 Aug 2005 | USD | 22.34 | 22.34 | 21.62 | 22.06 | 22.06 | -0.37 (-1.65%) | 50,859 |
| 11 Aug 2005 | USD | 22.31 | 22.44 | 21.62 | 22.43 | 22.43 | +0.07 (+0.31%) | 80,263 |
| 10 Aug 2005 | USD | 22.01 | 22.84 | 21.83 | 22.36 | 22.36 | +0.4 (+1.82%) | 95,974 |
| 9 Aug 2005 | USD | 22.4 | 22.4 | 21 | 21.96 | 21.96 | -0.13 (-0.59%) | 123,435 |
| 8 Aug 2005 | USD | 22.31 | 23.06 | 21.78 | 22.09 | 22.09 | -0.17 (-0.76%) | 199,074 |
| 5 Aug 2005 | USD | 21.99 | 22.93 | 21.99 | 22.26 | 22.26 | +0.23 (+1.04%) | 104,778 |
| 4 Aug 2005 | USD | 23 | 23.01 | 21.25 | 22.03 | 22.03 | -0.68 (-2.99%) | 193,330 |
| 3 Aug 2005 | USD | 22.96 | 23.51 | 22.33 | 22.71 | 22.71 | -0.25 (-1.09%) | 85,386 |
| 2 Aug 2005 | USD | 23.25 | 23.37 | 21.94 | 22.96 | 22.96 | -0.33 (-1.42%) | 148,071 |
| 1 Aug 2005 | USD | 23.69 | 24.05 | 23.06 | 23.29 | 23.29 | -0.28 (-1.19%) | 213,383 |
