| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | USD | 15.92 | 16.12 | 15.9 | 16.02 | 16.02 | +0.16 (+1.01%) | 141,000 |
| 9 Sep 2005 | USD | 15.95 | 15.95 | 15.76 | 15.86 | 15.86 | +0.01 (+0.06%) | 548,300 |
| 8 Sep 2005 | USD | 15.65 | 15.88 | 15.65 | 15.85 | 15.85 | +0.08 (+0.51%) | 1,007,500 |
| 7 Sep 2005 | USD | 15.8 | 16.11 | 15.6 | 15.77 | 15.77 | -0.13 (-0.82%) | 171,200 |
| 6 Sep 2005 | USD | 15.55 | 16.05 | 15.55 | 15.9 | 15.9 | -0.01 (-0.06%) | 434,800 |
| 5 Sep 2005 | USD | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 14.5 | 16.33 | 14.5 | 15.91 | 15.91 | +0.41 (+2.65%) | 1,234,500 |
| 1 Sep 2005 | USD | 16 | 16 | 15.42 | 15.5 | 15.5 | -0.5 (-3.13%) | 266,100 |
| 31 Aug 2005 | USD | 15.9 | 16.1 | 15.88 | 16 | 16 | -0.01 (-0.06%) | 316,700 |
| 30 Aug 2005 | USD | 16.15 | 16.18 | 15.96 | 16.01 | 16.01 | -0.13 (-0.81%) | 145,500 |
| 29 Aug 2005 | USD | 16.08 | 16.28 | 16.05 | 16.14 | 16.14 | +0.02 (+0.12%) | 60,300 |
| 26 Aug 2005 | USD | 16.22 | 16.44 | 16.05 | 16.12 | 16.12 | -0.18 (-1.10%) | 86,000 |
| 25 Aug 2005 | USD | 16.56 | 16.6 | 16.27 | 16.3 | 16.3 | -0.2 (-1.21%) | 148,600 |
| 24 Aug 2005 | USD | 16.43 | 16.69 | 16.39 | 16.5 | 16.5 | +0.05 (+0.30%) | 122,200 |
| 23 Aug 2005 | USD | 16.41 | 16.63 | 16.41 | 16.45 | 16.45 | +0.1 (+0.61%) | 230,500 |
| 22 Aug 2005 | USD | 16.62 | 16.65 | 16.34 | 16.35 | 16.35 | -0.27 (-1.62%) | 304,300 |
| 19 Aug 2005 | USD | 16.45 | 16.66 | 16.25 | 16.62 | 16.62 | +0.22 (+1.34%) | 206,400 |
| 18 Aug 2005 | USD | 16.75 | 16.75 | 16.38 | 16.4 | 16.4 | +0.26 (+1.61%) | 408,900 |
| 17 Aug 2005 | USD | 16.52 | 16.53 | 16.05 | 16.14 | 16.14 | -0.38 (-2.30%) | 350,800 |
| 16 Aug 2005 | USD | 16.25 | 17.03 | 15.87 | 16.52 | 16.52 | +0.27 (+1.66%) | 816,500 |
| 15 Aug 2005 | USD | 17.1 | 17.1 | 15.85 | 16.25 | 16.25 | -1.42 (-8.04%) | 1,229,800 |
| 12 Aug 2005 | USD | 17.83 | 17.84 | 17.58 | 17.67 | 17.67 | -0.21 (-1.17%) | 133,700 |
| 11 Aug 2005 | USD | 17.93 | 18.3 | 17.88 | 17.88 | 17.88 | -0.17 (-0.94%) | 203,600 |
| 10 Aug 2005 | USD | 18.1 | 18.1 | 17.79 | 18.05 | 18.05 | -0.04 (-0.22%) | 193,700 |
| 9 Aug 2005 | USD | 18.34 | 18.41 | 18.09 | 18.09 | 18.09 | -0.31 (-1.68%) | 379,500 |
| 8 Aug 2005 | USD | 18.83 | 18.96 | 18.39 | 18.4 | 18.4 | -0.51 (-2.70%) | 186,800 |
| 5 Aug 2005 | USD | 19.02 | 19.13 | 18.85 | 18.91 | 18.91 | -0.17 (-0.89%) | 842,300 |
| 4 Aug 2005 | USD | 19.36 | 19.36 | 19 | 19.08 | 19.08 | -0.23 (-1.19%) | 68,400 |
| 3 Aug 2005 | USD | 19.05 | 19.4 | 19 | 19.31 | 19.31 | +0.11 (+0.57%) | 158,800 |
| 2 Aug 2005 | USD | 19 | 19.48 | 18.99 | 19.2 | 19.2 | +0.2 (+1.05%) | 418,600 |
