| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | USD | 24.4 | 25.01 | 24.4 | 24.94 | 4.5345 | +0.61 (+2.51%) | 570,800 |
| 14 Sep 2005 | USD | 24.2 | 24.6 | 24.2 | 24.33 | 4.4236 | +0.15 (+0.62%) | 578,800 |
| 13 Sep 2005 | USD | 24.2 | 24.2 | 23.85 | 24.18 | 4.3964 | +0.17 (+0.71%) | 824,000 |
| 12 Sep 2005 | USD | 24 | 24.1 | 23.75 | 24.01 | 4.3655 | +0.03 (+0.13%) | 811,200 |
| 9 Sep 2005 | USD | 24.04 | 24.11 | 23.9 | 23.98 | 4.36 | +0.13 (+0.55%) | 517,700 |
| 8 Sep 2005 | USD | 24 | 24 | 23.8 | 23.85 | 4.3364 | +0.5 (+2.14%) | 614,000 |
| 7 Sep 2005 | USD | 24.1 | 24.1 | 23.35 | 23.35 | 4.2455 | -0.65 (-2.71%) | 542,200 |
| 6 Sep 2005 | USD | 24.02 | 24.17 | 23.88 | 24 | 4.3636 | +0.33 (+1.39%) | 581,100 |
| 5 Sep 2005 | USD | 23.67 | 23.67 | 23.67 | 23.67 | 4.3036 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 23.75 | 23.88 | 23.5 | 23.67 | 4.3036 | +0.18 (+0.77%) | 271,100 |
| 1 Sep 2005 | USD | 23.2 | 23.73 | 23.14 | 23.49 | 4.2709 | +0.11 (+0.47%) | 402,700 |
| 31 Aug 2005 | USD | 23.25 | 23.38 | 22.81 | 23.38 | 4.2509 | +0.22 (+0.95%) | 491,100 |
| 30 Aug 2005 | USD | 23.12 | 23.59 | 22.95 | 23.16 | 4.2109 | +0.26 (+1.14%) | 426,200 |
| 29 Aug 2005 | USD | 22.77 | 22.9 | 22.38 | 22.9 | 4.1636 | +0.13 (+0.57%) | 436,800 |
| 26 Aug 2005 | USD | 23.24 | 23.24 | 22.66 | 22.77 | 4.14 | -0.38 (-1.64%) | 621,700 |
| 25 Aug 2005 | USD | 22.85 | 23.25 | 22.79 | 23.15 | 4.2091 | +0.23 (+1.00%) | 459,100 |
| 24 Aug 2005 | USD | 23.4 | 23.5 | 22.89 | 22.92 | 4.1673 | -0.32 (-1.38%) | 606,800 |
| 23 Aug 2005 | USD | 23.51 | 23.79 | 23.14 | 23.24 | 4.2255 | -1.07 (-4.40%) | 793,100 |
| 22 Aug 2005 | USD | 24.3 | 24.44 | 24.03 | 24.31 | 4.42 | +0.02 (+0.08%) | 241,300 |
| 19 Aug 2005 | USD | 24.44 | 24.44 | 24.18 | 24.29 | 4.4164 | +0.1 (+0.41%) | 445,200 |
| 18 Aug 2005 | USD | 24.5 | 24.5 | 24.05 | 24.19 | 4.3982 | -0.31 (-1.27%) | 506,000 |
| 17 Aug 2005 | USD | 24.71 | 24.94 | 24.5 | 24.5 | 4.4545 | -0.2 (-0.81%) | 389,500 |
| 16 Aug 2005 | USD | 25.35 | 25.5 | 24.69 | 24.7 | 4.4909 | -0.65 (-2.56%) | 613,600 |
| 15 Aug 2005 | USD | 25.28 | 25.47 | 25.18 | 25.35 | 4.6091 | +0.08 (+0.32%) | 722,600 |
| 12 Aug 2005 | USD | 25.77 | 25.79 | 25.26 | 25.27 | 4.5945 | -0.38 (-1.48%) | 785,800 |
| 11 Aug 2005 | USD | 25.6 | 25.68 | 25.45 | 25.65 | 4.6636 | +0.49 (+1.95%) | 755,700 |
| 10 Aug 2005 | USD | 25.22 | 25.61 | 25.15 | 25.16 | 4.5745 | +0.51 (+2.07%) | 461,200 |
| 9 Aug 2005 | USD | 24.2 | 24.95 | 24.13 | 24.65 | 4.4818 | +0.89 (+3.75%) | 621,300 |
| 8 Aug 2005 | USD | 23.5 | 24.19 | 23.25 | 23.76 | 4.32 | +0.01 (+0.04%) | 687,000 |
| 5 Aug 2005 | USD | 24.2 | 24.23 | 23.32 | 23.75 | 4.3182 | -0.56 (-2.30%) | 1,434,100 |
