| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | USD | 24.94 | 25.15 | 24.94 | 25 | 25 | +0.2 (+0.81%) | 2,700 |
| 29 Sep 2005 | USD | 24.89 | 24.99 | 24.8 | 24.8 | 24.8 | -0.09 (-0.36%) | 4,200 |
| 28 Sep 2005 | USD | 24.8 | 24.9 | 24.71 | 24.89 | 24.89 | +0.04 (+0.16%) | 5,500 |
| 27 Sep 2005 | USD | 24.85 | 24.99 | 24.71 | 24.85 | 24.85 | -0.01 (-0.04%) | 3,600 |
| 26 Sep 2005 | USD | 24.72 | 24.9 | 24.72 | 24.86 | 24.86 | +0.09 (+0.36%) | 1,400 |
| 23 Sep 2005 | USD | 24.65 | 24.77 | 24.65 | 24.77 | 24.77 | +0.12 (+0.49%) | 4,000 |
| 22 Sep 2005 | USD | 24.51 | 24.68 | 24.51 | 24.65 | 24.65 | +0.15 (+0.61%) | 4,600 |
| 21 Sep 2005 | USD | 24.58 | 24.6 | 24.45 | 24.5 | 24.5 | -0.05 (-0.20%) | 6,500 |
| 20 Sep 2005 | USD | 24.85 | 24.85 | 24.5 | 24.55 | 24.55 | -0.25 (-1.01%) | 13,300 |
| 19 Sep 2005 | USD | 25 | 25 | 24.8 | 24.8 | 24.8 | -0.01 (-0.04%) | 5,700 |
| 16 Sep 2005 | USD | 24.85 | 24.85 | 24.8 | 24.81 | 24.81 | -0.04 (-0.16%) | 1,100 |
| 15 Sep 2005 | USD | 25 | 25 | 24.85 | 24.85 | 24.85 | -0.41 (-1.62%) | 4,700 |
| 14 Sep 2005 | USD | 25.28 | 25.5 | 25.23 | 25.26 | 25.26 | +0.05 (+0.20%) | 10,900 |
| 13 Sep 2005 | USD | 25.35 | 25.35 | 25.2 | 25.21 | 25.21 | -0.1 (-0.40%) | 4,300 |
| 12 Sep 2005 | USD | 25.2 | 25.35 | 25.16 | 25.31 | 25.31 | +0.08 (+0.32%) | 4,900 |
| 9 Sep 2005 | USD | 25.35 | 25.35 | 25.23 | 25.23 | 25.23 | -0.02 (-0.08%) | 1,600 |
| 8 Sep 2005 | USD | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | +0.05 (+0.20%) | 500 |
| 7 Sep 2005 | USD | 25.25 | 25.35 | 25.2 | 25.2 | 25.2 | -0.19 (-0.75%) | 8,000 |
| 6 Sep 2005 | USD | 25.4 | 25.4 | 25.39 | 25.39 | 25.39 | +0.09 (+0.36%) | 500 |
| 5 Sep 2005 | USD | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 25.26 | 25.3 | 25.2 | 25.3 | 25.3 | +0.06 (+0.24%) | 1,100 |
| 1 Sep 2005 | USD | 25.16 | 25.27 | 25.16 | 25.24 | 25.24 | +0.04 (+0.16%) | 1,600 |
| 31 Aug 2005 | USD | 25.19 | 25.27 | 25.03 | 25.2 | 25.2 | +0.07 (+0.28%) | 4,900 |
| 30 Aug 2005 | USD | 25.15 | 25.15 | 25.11 | 25.13 | 25.13 | +0.02 (+0.08%) | 8,600 |
| 29 Aug 2005 | USD | 25.12 | 25.13 | 25.11 | 25.11 | 25.11 | +0.11 (+0.44%) | 700 |
| 26 Aug 2005 | USD | 25.11 | 25.11 | 25 | 25 | 25 | 0.0 (0.0%) | 1,900 |
| 25 Aug 2005 | USD | 25.08 | 25.08 | 25 | 25 | 25 | 0.0 (0.0%) | 5,700 |
| 24 Aug 2005 | USD | 25.04 | 25.09 | 25 | 25 | 25 | 0.0 (0.0%) | 2,800 |
| 23 Aug 2005 | USD | 25.06 | 25.07 | 25 | 25 | 25 | 0.0 (0.0%) | 6,300 |
| 22 Aug 2005 | USD | 25.05 | 25.14 | 25 | 25 | 25 | -0.1 (-0.40%) | 2,200 |
