| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | USD | 19.85 | 19.99 | 19.7 | 19.99 | 19.99 | +0.15 (+0.76%) | 29,900 |
| 1 Sep 2005 | USD | 19.7 | 19.84 | 19.65 | 19.84 | 19.84 | +0.19 (+0.97%) | 22,100 |
| 31 Aug 2005 | USD | 19.78 | 19.78 | 19.5 | 19.65 | 19.65 | -0.03 (-0.15%) | 37,200 |
| 30 Aug 2005 | USD | 19.85 | 19.95 | 19.52 | 19.68 | 19.68 | +0.03 (+0.15%) | 37,000 |
| 29 Aug 2005 | USD | 19.7 | 19.8 | 19.56 | 19.65 | 19.65 | -0.09 (-0.46%) | 21,100 |
| 26 Aug 2005 | USD | 19.9 | 19.9 | 19.6 | 19.74 | 19.74 | -0.06 (-0.30%) | 45,000 |
| 25 Aug 2005 | USD | 19.97 | 20 | 19.65 | 19.8 | 19.8 | -0.25 (-1.25%) | 43,800 |
| 24 Aug 2005 | USD | 20.14 | 20.14 | 19.97 | 20.05 | 20.05 | -0.05 (-0.25%) | 29,500 |
| 23 Aug 2005 | USD | 20.14 | 20.15 | 19.96 | 20.1 | 20.1 | 0.0 (0.0%) | 33,300 |
| 22 Aug 2005 | USD | 20.39 | 20.39 | 19.96 | 20.1 | 20.1 | -0.1 (-0.50%) | 51,800 |
| 19 Aug 2005 | USD | 20.25 | 20.25 | 20.02 | 20.2 | 20.2 | +0.2 (+1%) | 34,500 |
| 18 Aug 2005 | USD | 20.35 | 20.35 | 19.9 | 20 | 20 | -0.3 (-1.48%) | 24,600 |
| 17 Aug 2005 | USD | 20.35 | 20.35 | 20.06 | 20.3 | 20.3 | +0.05 (+0.25%) | 30,100 |
| 16 Aug 2005 | USD | 20.3 | 20.3 | 19.9 | 20.25 | 20.25 | 0.0 (0.0%) | 29,200 |
| 15 Aug 2005 | USD | 20.14 | 20.25 | 19.95 | 20.25 | 20.25 | +0.23 (+1.15%) | 27,400 |
| 12 Aug 2005 | USD | 19.95 | 20.2 | 19.95 | 20.02 | 20.02 | +0.02 (+0.10%) | 12,600 |
| 11 Aug 2005 | USD | 20.09 | 20.14 | 19.8 | 20 | 20 | -0.02 (-0.10%) | 29,700 |
| 10 Aug 2005 | USD | 20.05 | 20.15 | 20.01 | 20.02 | 20.02 | 0.0 (0.0%) | 13,000 |
| 9 Aug 2005 | USD | 20.09 | 20.15 | 20 | 20.02 | 20.02 | -0.01 (-0.05%) | 18,600 |
| 8 Aug 2005 | USD | 19.99 | 20.34 | 19.99 | 20.03 | 20.03 | +0.08 (+0.40%) | 29,600 |
| 5 Aug 2005 | USD | 20 | 20.15 | 19.95 | 19.95 | 19.95 | -0.05 (-0.25%) | 26,600 |
| 4 Aug 2005 | USD | 20.06 | 20.15 | 19.93 | 20 | 20 | -0.01 (-0.05%) | 27,500 |
| 3 Aug 2005 | USD | 20.05 | 20.21 | 20.01 | 20.01 | 20.01 | -0.04 (-0.20%) | 18,200 |
| 2 Aug 2005 | USD | 20.01 | 20.15 | 20.01 | 20.05 | 20.05 | -0.05 (-0.25%) | 29,900 |
| 1 Aug 2005 | USD | 20.2 | 20.2 | 20.05 | 20.1 | 20.1 | -0.02 (-0.10%) | 12,200 |
| 29 Jul 2005 | USD | 20.55 | 20.55 | 20.05 | 20.12 | 20.12 | -0.28 (-1.37%) | 37,100 |
| 28 Jul 2005 | USD | 20.35 | 20.8 | 20.2 | 20.4 | 20.4 | +0.17 (+0.84%) | 30,300 |
| 27 Jul 2005 | USD | 19.99 | 20.3 | 19.99 | 20.23 | 20.23 | +0.27 (+1.35%) | 19,200 |
| 26 Jul 2005 | USD | 20.11 | 20.12 | 19.95 | 19.96 | 19.96 | -0.09 (-0.45%) | 32,300 |
| 25 Jul 2005 | USD | 20 | 20.12 | 19.98 | 20.05 | 20.05 | +0.05 (+0.25%) | 15,900 |
