| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | USD | 16.3305 | 16.3528 | 15.9961 | 16.063 | 8.208 | -0.178 (-1.10%) | 872,164 |
| 27 Sep 2005 | USD | 16.2079 | 16.3528 | 16.1076 | 16.2413 | 8.2991 | -0.011 (-0.07%) | 513,809 |
| 26 Sep 2005 | USD | 16.3305 | 16.3751 | 16.219 | 16.2525 | 8.3048 | -0.056 (-0.34%) | 495,810 |
| 23 Sep 2005 | USD | 16.3862 | 16.4085 | 16.1076 | 16.3082 | 8.3333 | -0.078 (-0.48%) | 417,962 |
| 22 Sep 2005 | USD | 16.442 | 16.5757 | 16.3194 | 16.3862 | 8.3731 | -0.1 (-0.61%) | 1,114,203 |
| 21 Sep 2005 | USD | 16.8544 | 16.8879 | 16.442 | 16.4866 | 8.4244 | -0.279 (-1.66%) | 480,060 |
| 20 Sep 2005 | USD | 16.7764 | 17.0662 | 16.6984 | 16.7652 | 8.5668 | -0.011 (-0.07%) | 705,634 |
| 19 Sep 2005 | USD | 16.821 | 16.9993 | 16.7095 | 16.7764 | 8.5725 | +0.056 (+0.33%) | 375,363 |
| 16 Sep 2005 | USD | 16.6872 | 16.7987 | 16.6426 | 16.7206 | 8.544 | 0.0 (0.0%) | 471,400 |
| 15 Sep 2005 | USD | 16.5534 | 16.8656 | 16.5534 | 16.7206 | 8.544 | +0.089 (+0.54%) | 541,887 |
| 14 Sep 2005 | USD | 16.3751 | 16.7206 | 16.3639 | 16.6315 | 8.4985 | +0.089 (+0.54%) | 494,398 |
| 13 Sep 2005 | USD | 16.8544 | 16.9436 | 16.3639 | 16.5423 | 8.4529 | -0.145 (-0.87%) | 904,740 |
| 12 Sep 2005 | USD | 16.6649 | 16.8321 | 16.6315 | 16.6872 | 8.5269 | -0.033 (-0.20%) | 398,063 |
| 9 Sep 2005 | USD | 16.8321 | 16.8433 | 16.6872 | 16.7206 | 8.544 | -0.112 (-0.66%) | 1,171,864 |
| 8 Sep 2005 | USD | 16.9101 | 17.2223 | 16.8098 | 16.8321 | 8.601 | -0.134 (-0.79%) | 1,199,310 |
| 7 Sep 2005 | USD | 16.899 | 16.977 | 16.8321 | 16.9659 | 8.6693 | +0.011 (+0.07%) | 673,416 |
| 6 Sep 2005 | USD | 16.7764 | 16.9993 | 16.7764 | 16.9547 | 8.6636 | +0.067 (+0.40%) | 813,767 |
| 5 Sep 2005 | USD | 16.8879 | 16.8879 | 16.8879 | 16.8879 | 8.6295 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 16.6315 | 16.8879 | 16.6315 | 16.8879 | 8.6295 | -0.011 (-0.07%) | 662,859 |
| 1 Sep 2005 | USD | 16.7764 | 16.9101 | 16.7095 | 16.899 | 8.6352 | +0.022 (+0.13%) | 937,922 |
| 31 Aug 2005 | USD | 17.1554 | 17.1554 | 16.7764 | 16.8767 | 8.6238 | -0.201 (-1.18%) | 998,726 |
| 30 Aug 2005 | USD | 16.8321 | 17.278 | 16.7206 | 17.0774 | 8.7263 | -0.067 (-0.39%) | 1,275,748 |
| 29 Aug 2005 | USD | 17.278 | 17.4118 | 16.9882 | 17.1442 | 8.7604 | -0.223 (-1.28%) | 420,921 |
| 26 Aug 2005 | USD | 17.5901 | 17.7127 | 16.8879 | 17.3672 | 8.8744 | -0.19 (-1.08%) | 700,234 |
| 25 Aug 2005 | USD | 17.7239 | 17.7239 | 17.0997 | 17.5567 | 8.9712 | -0.089 (-0.51%) | 472,672 |
| 24 Aug 2005 | USD | 17.3003 | 17.8911 | 17.3003 | 17.6459 | 9.0168 | +0.167 (+0.96%) | 810,242 |
| 23 Aug 2005 | USD | 17.4452 | 17.7239 | 17.1442 | 17.4787 | 8.9314 | +0.201 (+1.16%) | 889,293 |
| 22 Aug 2005 | USD | 16.9101 | 17.4452 | 16.9101 | 17.278 | 8.8288 | +0.323 (+1.91%) | 634,550 |
| 19 Aug 2005 | USD | 16.7206 | 17.0997 | 16.7206 | 16.9547 | 8.6636 | +0.212 (+1.27%) | 888,962 |
| 18 Aug 2005 | USD | 16.7541 | 16.8544 | 16.6761 | 16.7429 | 8.5554 | -0.089 (-0.53%) | 543,926 |
