| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | USD | 19.59 | 19.699 | 19.05 | 19.699 | 9.8495 | +0.099 (+0.51%) | 1,400 |
| 19 Sep 2005 | USD | 19.3 | 19.8899 | 19.3 | 19.6 | 9.8 | +0.3 (+1.55%) | 7,796 |
| 16 Sep 2005 | USD | 19.4 | 19.45 | 19.15 | 19.3 | 9.65 | -0.15 (-0.77%) | 33,218 |
| 15 Sep 2005 | USD | 19.89 | 20 | 19.42 | 19.45 | 9.725 | -0.3 (-1.52%) | 24,722 |
| 14 Sep 2005 | USD | 20.21 | 20.21 | 19.75 | 19.75 | 9.875 | 0.0 (0.0%) | 18,076 |
| 13 Sep 2005 | USD | 19.75 | 20 | 19.75 | 19.75 | 9.875 | +0.02 (+0.10%) | 22,800 |
| 12 Sep 2005 | USD | 20.42 | 20.42 | 19.5 | 19.7299 | 9.865 | -0.37 (-1.84%) | 66,138 |
| 9 Sep 2005 | USD | 20.3 | 20.364 | 19.9684 | 20.1 | 10.05 | -0.04 (-0.20%) | 11,000 |
| 8 Sep 2005 | USD | 20.461 | 20.49 | 20.05 | 20.14 | 10.07 | -0.15 (-0.74%) | 50,118 |
| 7 Sep 2005 | USD | 20 | 20.46 | 20 | 20.29 | 10.145 | +0.36 (+1.81%) | 658,134 |
| 6 Sep 2005 | USD | 20.27 | 20.27 | 19.62 | 19.93 | 9.965 | +0.11 (+0.55%) | 11,838 |
| 5 Sep 2005 | USD | 19.82 | 19.82 | 19.82 | 19.82 | 9.91 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 20.5 | 20.5 | 19.82 | 19.82 | 9.91 | -0.06 (-0.30%) | 10,758 |
| 1 Sep 2005 | USD | 19.5 | 20.321 | 19.03 | 19.88 | 9.94 | +0.38 (+1.95%) | 18,570 |
| 31 Aug 2005 | USD | 19.55 | 19.55 | 19.44 | 19.5 | 9.75 | -0.05 (-0.26%) | 11,080 |
| 30 Aug 2005 | USD | 19.72 | 19.72 | 19.41 | 19.55 | 9.775 | -0.15 (-0.76%) | 3,630 |
| 29 Aug 2005 | USD | 19.49 | 19.7 | 19.35 | 19.7 | 9.85 | +0.49 (+2.55%) | 19,714 |
| 26 Aug 2005 | USD | 18.86 | 20.3 | 18.06 | 19.21 | 9.605 | +0.21 (+1.11%) | 53,998 |
| 25 Aug 2005 | USD | 19.097 | 19.097 | 18.9 | 19 | 9.5 | -0.02 (-0.11%) | 7,036 |
| 24 Aug 2005 | USD | 19.1 | 19.1 | 19.02 | 19.02 | 9.51 | -0.13 (-0.68%) | 2,308 |
| 23 Aug 2005 | USD | 19.15 | 19.15 | 19.1499 | 19.15 | 9.575 | -0.318 (-1.63%) | 5,600 |
| 22 Aug 2005 | USD | 19.4999 | 19.4999 | 19.1 | 19.468 | 9.734 | -0.022 (-0.11%) | 7,800 |
| 19 Aug 2005 | USD | 19.5 | 19.5 | 19.131 | 19.49 | 9.745 | +0.14 (+0.72%) | 20,680 |
| 18 Aug 2005 | USD | 18.86 | 19.4 | 18.65 | 19.35 | 9.675 | +0.2 (+1.04%) | 24,320 |
| 17 Aug 2005 | USD | 18.74 | 19.15 | 18.51 | 19.15 | 9.575 | +0.27 (+1.43%) | 51,846 |
| 16 Aug 2005 | USD | 19.21 | 19.2699 | 18.75 | 18.88 | 9.44 | -0.62 (-3.18%) | 29,386 |
| 15 Aug 2005 | USD | 19.88 | 19.88 | 19.05 | 19.5 | 9.75 | -0.1 (-0.51%) | 37,628 |
| 12 Aug 2005 | USD | 19.94 | 19.94 | 19.5338 | 19.6 | 9.8 | +0.1 (+0.51%) | 18,958 |
| 11 Aug 2005 | USD | 19.3 | 19.6 | 19.3 | 19.5 | 9.75 | +0.141 (+0.73%) | 22,200 |
| 10 Aug 2005 | USD | 18.65 | 19.85 | 18.65 | 19.3595 | 9.6798 | +0.759 (+4.08%) | 29,218 |
