| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 19.2438 | 19.2438 | 18.8458 | 18.9254 | 19.02 | -0.288 (-1.50%) | 139,400 |
| 6 Sep 2005 | USD | 18.9552 | 19.2935 | 18.9552 | 19.2139 | 19.31 | +0.308 (+1.63%) | 133,300 |
| 5 Sep 2005 | USD | 18.9055 | 18.9055 | 18.9055 | 18.9055 | 19 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 18.9751 | 19.0647 | 18.8557 | 18.9055 | 19 | -0.02 (-0.11%) | 132,300 |
| 1 Sep 2005 | USD | 18.9055 | 19.3333 | 18.6567 | 18.9254 | 19.02 | 0.0 (0.0%) | 141,300 |
| 31 Aug 2005 | USD | 19.1443 | 19.2438 | 18.9055 | 18.9254 | 19.02 | -0.219 (-1.14%) | 267,600 |
| 30 Aug 2005 | USD | 19.005 | 19.2537 | 18.796 | 19.1443 | 19.24 | +0.11 (+0.58%) | 355,300 |
| 29 Aug 2005 | USD | 19.2338 | 19.2338 | 18.9055 | 19.0348 | 19.13 | -0.139 (-0.73%) | 117,800 |
| 26 Aug 2005 | USD | 19.1045 | 19.204 | 18.9751 | 19.1741 | 19.27 | +0.149 (+0.78%) | 245,800 |
| 25 Aug 2005 | USD | 19.1244 | 19.2338 | 18.8856 | 19.0249 | 19.12 | -0.139 (-0.73%) | 548,800 |
| 24 Aug 2005 | USD | 19.0846 | 19.403 | 18.796 | 19.1642 | 19.26 | -0.04 (-0.21%) | 211,200 |
| 23 Aug 2005 | USD | 19.4129 | 19.4627 | 18.9353 | 19.204 | 19.3 | -0.378 (-1.93%) | 253,800 |
| 22 Aug 2005 | USD | 19.6517 | 19.6915 | 19.204 | 19.5821 | 19.68 | +0.02 (+0.10%) | 157,800 |
| 19 Aug 2005 | USD | 19.4925 | 19.8706 | 19.4726 | 19.5622 | 19.66 | +0.129 (+0.67%) | 415,300 |
| 18 Aug 2005 | USD | 19.4527 | 19.602 | 18.9552 | 19.4328 | 19.53 | -0.02 (-0.10%) | 190,000 |
| 17 Aug 2005 | USD | 19.5323 | 19.6119 | 19.2637 | 19.4527 | 19.55 | +0.02 (+0.10%) | 152,200 |
| 16 Aug 2005 | USD | 18.8557 | 19.5721 | 18.8557 | 19.4328 | 19.53 | +0.497 (+2.63%) | 205,800 |
| 15 Aug 2005 | USD | 18.5174 | 19.0846 | 18.4776 | 18.9353 | 19.03 | +0.328 (+1.76%) | 136,000 |
| 12 Aug 2005 | USD | 18.5871 | 18.6866 | 18.3085 | 18.607 | 18.7 | -0.03 (-0.16%) | 126,800 |
| 11 Aug 2005 | USD | 18.5075 | 18.796 | 18.408 | 18.6368 | 18.73 | +0.08 (+0.43%) | 425,600 |
| 10 Aug 2005 | USD | 18.6567 | 18.6567 | 18.3284 | 18.5572 | 18.65 | -0.1 (-0.53%) | 369,100 |
| 9 Aug 2005 | USD | 18.5572 | 18.6567 | 18.0597 | 18.6567 | 18.75 | +0.1 (+0.54%) | 613,700 |
| 8 Aug 2005 | USD | 18.9055 | 18.9552 | 18.5075 | 18.5572 | 18.65 | -0.398 (-2.10%) | 541,200 |
| 5 Aug 2005 | USD | 18.9652 | 19.0945 | 18.9055 | 18.9552 | 19.05 | -0.11 (-0.57%) | 299,100 |
| 4 Aug 2005 | USD | 19.4129 | 19.4129 | 18.9652 | 19.0647 | 19.16 | -0.348 (-1.79%) | 207,000 |
| 3 Aug 2005 | USD | 18.9652 | 19.4826 | 18.9353 | 19.4129 | 19.51 | +0.418 (+2.20%) | 107,700 |
| 2 Aug 2005 | USD | 18.9353 | 19.0149 | 18.8716 | 18.995 | 19.09 | +0.04 (+0.21%) | 172,100 |
| 1 Aug 2005 | USD | 18.8458 | 19.005 | 18.7363 | 18.9552 | 19.05 | +0.109 (+0.58%) | 537,000 |
| 29 Jul 2005 | USD | 18.8259 | 18.9254 | 18.6766 | 18.8458 | 18.94 | +0.02 (+0.11%) | 297,300 |
| 28 Jul 2005 | USD | 18.3682 | 18.8358 | 18.209 | 18.8259 | 18.92 | +0.368 (+1.99%) | 191,900 |
