| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 23.03 | 23.1 | 22.1 | 22.4 | 22.4 | -0.65 (-2.82%) | 286,000 |
| 13 Sep 2005 | USD | 23.55 | 23.6 | 23.03 | 23.05 | 23.05 | -0.6 (-2.54%) | 406,500 |
| 12 Sep 2005 | USD | 23.5 | 23.73 | 23.49 | 23.65 | 23.65 | -0.01 (-0.04%) | 263,100 |
| 9 Sep 2005 | USD | 23.52 | 23.98 | 23.42 | 23.66 | 23.66 | +0.08 (+0.34%) | 271,000 |
| 8 Sep 2005 | USD | 23.8 | 24.15 | 23.5 | 23.58 | 23.58 | -0.32 (-1.34%) | 318,200 |
| 7 Sep 2005 | USD | 23.35 | 23.97 | 23.35 | 23.9 | 23.9 | +0.55 (+2.36%) | 373,800 |
| 6 Sep 2005 | USD | 22.32 | 23.5 | 22.32 | 23.35 | 23.35 | +0.98 (+4.38%) | 429,400 |
| 5 Sep 2005 | USD | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 22.27 | 22.49 | 22.27 | 22.37 | 22.37 | +0.07 (+0.31%) | 208,400 |
| 1 Sep 2005 | USD | 22.9 | 22.92 | 21.97 | 22.3 | 22.3 | -0.7 (-3.04%) | 525,100 |
| 31 Aug 2005 | USD | 22.85 | 23.04 | 22.62 | 23 | 23 | +0.13 (+0.57%) | 278,200 |
| 30 Aug 2005 | USD | 22.9 | 23.24 | 22.78 | 22.87 | 22.87 | +0.01 (+0.04%) | 295,700 |
| 29 Aug 2005 | USD | 22.66 | 22.96 | 22.37 | 22.86 | 22.86 | +0.21 (+0.93%) | 207,500 |
| 26 Aug 2005 | USD | 22.97 | 22.97 | 22.4 | 22.65 | 22.65 | -0.32 (-1.39%) | 255,200 |
| 25 Aug 2005 | USD | 22.73 | 23.01 | 22.66 | 22.97 | 22.97 | +0.27 (+1.19%) | 303,500 |
| 24 Aug 2005 | USD | 23 | 23.06 | 22.5 | 22.7 | 22.7 | -0.4 (-1.73%) | 430,000 |
| 23 Aug 2005 | USD | 22.99 | 23.26 | 22.78 | 23.1 | 23.1 | +0.12 (+0.52%) | 305,500 |
| 22 Aug 2005 | USD | 22.65 | 23.26 | 22.59 | 22.98 | 22.98 | -0.03 (-0.13%) | 447,300 |
| 19 Aug 2005 | USD | 23.1 | 23.25 | 22.75 | 23.01 | 23.01 | -0.12 (-0.52%) | 396,300 |
| 18 Aug 2005 | USD | 23.44 | 23.49 | 23.1 | 23.13 | 23.13 | -0.51 (-2.16%) | 507,200 |
| 17 Aug 2005 | USD | 24 | 24.01 | 23.53 | 23.64 | 23.64 | -0.84 (-3.43%) | 904,800 |
| 16 Aug 2005 | USD | 24.45 | 24.58 | 24.13 | 24.48 | 24.48 | -0.01 (-0.04%) | 354,400 |
| 15 Aug 2005 | USD | 24.46 | 24.7 | 24.1 | 24.49 | 24.49 | -0.05 (-0.20%) | 316,300 |
| 12 Aug 2005 | USD | 24.9 | 24.95 | 24.5 | 24.54 | 24.54 | -0.36 (-1.45%) | 221,000 |
| 11 Aug 2005 | USD | 24.98 | 25.1 | 24.87 | 24.9 | 24.9 | -0.08 (-0.32%) | 369,300 |
| 10 Aug 2005 | USD | 25.07 | 25.25 | 24.78 | 24.98 | 24.98 | -0.06 (-0.24%) | 396,700 |
| 9 Aug 2005 | USD | 25.01 | 25.13 | 24.95 | 25.04 | 25.04 | +0.07 (+0.28%) | 269,100 |
| 8 Aug 2005 | USD | 25.23 | 25.24 | 24.87 | 24.97 | 24.97 | -0.29 (-1.15%) | 472,400 |
| 5 Aug 2005 | USD | 24.49 | 25.63 | 24.43 | 25.26 | 25.26 | +0.85 (+3.48%) | 1,181,100 |
| 4 Aug 2005 | USD | 24.57 | 24.83 | 24.01 | 24.41 | 24.41 | -0.16 (-0.65%) | 497,300 |
