| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | USD | 21.3829 | 21.7628 | 20.5132 | 21.5629 | 17.3754 | +0.22 (+1.03%) | 159,443 |
| 19 Sep 2005 | USD | 21.4229 | 21.4829 | 21.2929 | 21.3429 | 17.1981 | +0.03 (+0.14%) | 48,568 |
| 16 Sep 2005 | USD | 21.213 | 21.5329 | 21.153 | 21.3129 | 17.174 | +0.14 (+0.66%) | 118,133 |
| 15 Sep 2005 | USD | 20.9131 | 21.2729 | 20.9131 | 21.173 | 17.0612 | +0.36 (+1.73%) | 115,938 |
| 14 Sep 2005 | USD | 20.9231 | 20.993 | 20.7331 | 20.8131 | 16.7712 | +0.17 (+0.82%) | 28,776 |
| 13 Sep 2005 | USD | 20.8931 | 20.993 | 20.5132 | 20.6432 | 16.6343 | -0.29 (-1.38%) | 41,069 |
| 12 Sep 2005 | USD | 20.6731 | 20.983 | 20.6232 | 20.9331 | 16.8679 | +0.09 (+0.43%) | 26,032 |
| 9 Sep 2005 | USD | 20.8331 | 20.9631 | 20.6331 | 20.8431 | 16.7954 | +0.13 (+0.63%) | 23,790 |
| 8 Sep 2005 | USD | 20.8931 | 20.983 | 20.3832 | 20.7131 | 16.6907 | -0.13 (-0.62%) | 24,685 |
| 7 Sep 2005 | USD | 20.8631 | 20.993 | 20.6032 | 20.8431 | 16.7954 | -0.13 (-0.62%) | 38,582 |
| 6 Sep 2005 | USD | 20.1333 | 20.993 | 20.0234 | 20.973 | 16.9001 | +1.03 (+5.16%) | 47,834 |
| 5 Sep 2005 | USD | 19.9434 | 19.9434 | 19.9434 | 19.9434 | 16.0704 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 20.4132 | 20.4132 | 19.4536 | 19.9434 | 16.0704 | -0.3 (-1.48%) | 59,152 |
| 1 Sep 2005 | USD | 20.4232 | 20.6032 | 20.0434 | 20.2433 | 16.3121 | -0.26 (-1.27%) | 71,618 |
| 31 Aug 2005 | USD | 20.4032 | 20.5732 | 20.3433 | 20.5032 | 16.5215 | +0.12 (+0.59%) | 25,871 |
| 30 Aug 2005 | USD | 20.4532 | 20.4932 | 19.9934 | 20.3832 | 16.4248 | -0.12 (-0.59%) | 56,750 |
| 29 Aug 2005 | USD | 20.5432 | 20.6432 | 20.1033 | 20.5032 | 16.5215 | -0.17 (-0.82%) | 42,898 |
| 26 Aug 2005 | USD | 20.8331 | 20.8331 | 20.4232 | 20.6731 | 16.6584 | -0.06 (-0.29%) | 78,915 |
| 25 Aug 2005 | USD | 20.993 | 20.993 | 20.4832 | 20.7331 | 16.7068 | -0.24 (-1.14%) | 33,248 |
| 24 Aug 2005 | USD | 21.093 | 21.093 | 20.8031 | 20.973 | 16.9001 | -0.02 (-0.10%) | 177,893 |
| 23 Aug 2005 | USD | 20.8331 | 21.093 | 20.7232 | 20.993 | 16.9162 | +0.15 (+0.72%) | 174,610 |
| 22 Aug 2005 | USD | 20.4932 | 20.993 | 20.4932 | 20.8431 | 16.7954 | +0.3 (+1.46%) | 71,134 |
| 19 Aug 2005 | USD | 20.6532 | 20.6632 | 20.1933 | 20.5432 | 16.5537 | +0.02 (+0.10%) | 29,600 |
| 18 Aug 2005 | USD | 20.7431 | 21.093 | 20.4932 | 20.5232 | 16.5376 | -0.02 (-0.10%) | 22,528 |
| 17 Aug 2005 | USD | 20.4532 | 20.8131 | 20.2733 | 20.5432 | 16.5537 | -0.03 (-0.15%) | 22,006 |
| 16 Aug 2005 | USD | 20.7531 | 20.8131 | 20.4632 | 20.5732 | 16.5779 | -0.23 (-1.11%) | 51,846 |
| 15 Aug 2005 | USD | 20.3433 | 20.993 | 20.3433 | 20.8031 | 16.7632 | +0.42 (+2.06%) | 89,437 |
| 12 Aug 2005 | USD | 20.3433 | 20.3932 | 20.2133 | 20.3832 | 16.4248 | -0.04 (-0.20%) | 50,933 |
| 11 Aug 2005 | USD | 19.9634 | 20.4832 | 19.4935 | 20.4232 | 16.4571 | +0.41 (+2.05%) | 238,444 |
| 10 Aug 2005 | USD | 20.1933 | 20.2933 | 19.8934 | 20.0134 | 16.1268 | +0.01 (+0.05%) | 255,734 |
