| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | USD | 18.4704 | 18.4704 | 18.4704 | 18.4704 | 3.8735 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 18.5604 | 18.6001 | 18.4704 | 18.4704 | 3.8735 | -0.09 (-0.48%) | 5,722 |
| 1 Sep 2005 | USD | 18.4505 | 18.61 | 18.3604 | 18.5604 | 3.8924 | +0.06 (+0.33%) | 95,844 |
| 31 Aug 2005 | USD | 18.2001 | 18.5 | 17.9501 | 18.5 | 3.8797 | +0.35 (+1.93%) | 111,580 |
| 30 Aug 2005 | USD | 18.4505 | 18.49 | 18.0001 | 18.1501 | 3.8064 | -0.34 (-1.84%) | 24,319 |
| 29 Aug 2005 | USD | 17.9904 | 18.49 | 17.8905 | 18.49 | 3.8776 | +0.49 (+2.72%) | 72,956 |
| 26 Aug 2005 | USD | 18.05 | 18.05 | 17.9404 | 18.0001 | 3.7749 | -0.02 (-0.11%) | 58,174 |
| 25 Aug 2005 | USD | 18.0001 | 18.05 | 17.9904 | 18.0201 | 3.7791 | +0.02 (+0.11%) | 11,921 |
| 24 Aug 2005 | USD | 17.8005 | 18.05 | 17.6804 | 18.0001 | 3.7749 | +0.29 (+1.64%) | 71,526 |
| 23 Aug 2005 | USD | 17.7501 | 17.8501 | 17.6301 | 17.7101 | 3.7141 | -0.06 (-0.34%) | 144,482 |
| 22 Aug 2005 | USD | 17.9101 | 17.9101 | 17.65 | 17.7701 | 3.7267 | -0.13 (-0.73%) | 116,825 |
| 19 Aug 2005 | USD | 17.8201 | 17.9001 | 17.786 | 17.9001 | 3.7539 | +0.05 (+0.28%) | 160,217 |
| 18 Aug 2005 | USD | 17.9904 | 17.9904 | 17.8005 | 17.8501 | 3.7434 | -0.16 (-0.89%) | 28,133 |
| 17 Aug 2005 | USD | 17.9001 | 18.0801 | 17.9001 | 18.01 | 3.777 | +0.07 (+0.39%) | 81,539 |
| 16 Aug 2005 | USD | 18.4005 | 18.4505 | 17.9404 | 17.9404 | 3.7624 | -0.51 (-2.76%) | 91,076 |
| 15 Aug 2005 | USD | 18.2801 | 18.4505 | 18.2499 | 18.4505 | 3.8694 | +0.21 (+1.15%) | 105,381 |
| 12 Aug 2005 | USD | 18.55 | 18.55 | 18.21 | 18.24 | 3.8252 | -0.36 (-1.94%) | 92,983 |
| 11 Aug 2005 | USD | 18.5 | 18.6001 | 18.4005 | 18.6001 | 3.9007 | +0.09 (+0.48%) | 161,171 |
| 10 Aug 2005 | USD | 18.7 | 18.8 | 18.4005 | 18.5104 | 3.8819 | -0.24 (-1.28%) | 147,343 |
| 9 Aug 2005 | USD | 18.6804 | 18.7804 | 18.6804 | 18.75 | 3.9322 | +0.05 (+0.27%) | 33,855 |
| 8 Aug 2005 | USD | 18.8 | 18.8304 | 18.6404 | 18.7 | 3.9217 | -0.07 (-0.37%) | 64,850 |
| 5 Aug 2005 | USD | 18.8501 | 18.8501 | 18.66 | 18.7698 | 3.9363 | -0.08 (-0.43%) | 147,343 |
| 4 Aug 2005 | USD | 19.05 | 19.05 | 18.79 | 18.8501 | 3.9532 | -0.25 (-1.31%) | 76,294 |
| 3 Aug 2005 | USD | 19.4001 | 19.4001 | 19 | 19.1005 | 4.0057 | -0.31 (-1.60%) | 151,157 |
| 2 Aug 2005 | USD | 19.0799 | 19.4101 | 19.0739 | 19.4101 | 4.0706 | +0.27 (+1.41%) | 59,128 |
| 1 Aug 2005 | USD | 18.8501 | 19.2001 | 18.8501 | 19.1404 | 4.014 | +0.26 (+1.38%) | 62,466 |
| 29 Jul 2005 | USD | 18.95 | 19.1005 | 18.75 | 18.8801 | 3.9594 | -0.07 (-0.37%) | 56,267 |
| 28 Jul 2005 | USD | 18.7304 | 19.04 | 18.7304 | 18.95 | 3.9741 | +0.22 (+1.17%) | 54,836 |
| 27 Jul 2005 | USD | 18.75 | 18.7804 | 18.6404 | 18.7304 | 3.928 | -0.05 (-0.27%) | 37,670 |
| 26 Jul 2005 | USD | 18.6001 | 18.7804 | 18.55 | 18.7804 | 3.9385 | +0.17 (+0.92%) | 60,558 |
