| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | USD | 25.3 | 25.3 | 24.81 | 25.22 | 25.22 | -0.05 (-0.20%) | 25,607 |
| 19 Sep 2005 | USD | 25.33 | 25.5 | 25.03 | 25.27 | 25.27 | -0.33 (-1.29%) | 5,891 |
| 16 Sep 2005 | USD | 26.36 | 26.36 | 25.22 | 25.6 | 25.6 | -0.51 (-1.95%) | 38,429 |
| 15 Sep 2005 | USD | 26.07 | 26.64 | 26.04 | 26.11 | 26.11 | +0.05 (+0.19%) | 23,549 |
| 14 Sep 2005 | USD | 26.05 | 26.15 | 25.95 | 26.06 | 26.06 | +0.11 (+0.42%) | 15,938 |
| 13 Sep 2005 | USD | 25.96 | 26.28 | 25.9 | 25.95 | 25.95 | -0.12 (-0.46%) | 16,916 |
| 12 Sep 2005 | USD | 26.19 | 26.19 | 25.62 | 26.07 | 26.07 | +0.1 (+0.39%) | 17,843 |
| 9 Sep 2005 | USD | 25.628 | 26.13 | 25.5 | 25.97 | 25.97 | +0.18 (+0.70%) | 66,870 |
| 8 Sep 2005 | USD | 25.2 | 25.96 | 25.2 | 25.79 | 25.79 | +0.29 (+1.14%) | 23,211 |
| 7 Sep 2005 | USD | 25 | 25.76 | 24.8401 | 25.5 | 25.5 | +0.5 (+2%) | 173,562 |
| 6 Sep 2005 | USD | 24.93 | 25.24 | 24.81 | 25 | 25 | +0.35 (+1.42%) | 150,894 |
| 5 Sep 2005 | USD | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 24.72 | 24.95 | 24.49 | 24.65 | 24.65 | -0.29 (-1.16%) | 18,496 |
| 1 Sep 2005 | USD | 25 | 25.27 | 24.75 | 24.94 | 24.94 | -0.11 (-0.44%) | 42,784 |
| 31 Aug 2005 | USD | 25.08 | 25.8 | 24.31 | 25.05 | 25.05 | +0.22 (+0.89%) | 61,567 |
| 30 Aug 2005 | USD | 25.25 | 25.25 | 24.8 | 24.83 | 24.83 | -0.85 (-3.31%) | 39,067 |
| 29 Aug 2005 | USD | 24.6 | 26.5 | 24.6 | 25.68 | 25.68 | +1.09 (+4.43%) | 69,730 |
| 26 Aug 2005 | USD | 24.79 | 24.85 | 24.01 | 24.59 | 24.59 | -0.49 (-1.95%) | 66,962 |
| 25 Aug 2005 | USD | 25.32 | 25.44 | 24.83 | 25.08 | 25.08 | -0.23 (-0.91%) | 14,658 |
| 24 Aug 2005 | USD | 25.66 | 26.02 | 25.31 | 25.31 | 25.31 | -0.345 (-1.34%) | 43,488 |
| 23 Aug 2005 | USD | 25.57 | 26.31 | 25.525 | 25.655 | 25.655 | +0.085 (+0.33%) | 63,130 |
| 22 Aug 2005 | USD | 25.85 | 25.85 | 25.4 | 25.57 | 25.57 | -0.06 (-0.23%) | 14,828 |
| 19 Aug 2005 | USD | 26.18 | 26.18 | 25.32 | 25.63 | 25.63 | -0.62 (-2.36%) | 22,457 |
| 18 Aug 2005 | USD | 27.1 | 27.46 | 25.65 | 26.25 | 26.25 | -0.87 (-3.21%) | 23,486 |
| 17 Aug 2005 | USD | 27.25 | 27.79 | 26.72 | 27.12 | 27.12 | +0.12 (+0.44%) | 26,671 |
| 16 Aug 2005 | USD | 27.67 | 27.67 | 26.5 | 27 | 27 | -0.75 (-2.70%) | 36,086 |
| 15 Aug 2005 | USD | 27.85 | 27.945 | 26.717 | 27.75 | 27.75 | -0.24 (-0.86%) | 16,855 |
| 12 Aug 2005 | USD | 28.1 | 28.5 | 27.78 | 27.99 | 27.99 | -0.26 (-0.92%) | 45,656 |
| 11 Aug 2005 | USD | 27.88 | 28.27 | 27.58 | 28.25 | 28.25 | +0.68 (+2.47%) | 55,217 |
| 10 Aug 2005 | USD | 26.2 | 28.98 | 26.2 | 27.57 | 27.57 | +1.57 (+6.04%) | 121,715 |
