| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | USD | 18.83 | 18.85 | 18.72 | 18.79 | 18.79 | -0.04 (-0.21%) | 48,600 |
| 7 Sep 2005 | USD | 18.76 | 18.84 | 18.74 | 18.83 | 18.83 | +0.06 (+0.32%) | 73,200 |
| 6 Sep 2005 | USD | 18.7 | 18.85 | 18.55 | 18.77 | 18.77 | +0.07 (+0.37%) | 93,300 |
| 5 Sep 2005 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 18.65 | 18.72 | 18.59 | 18.7 | 18.7 | -0.01 (-0.05%) | 39,900 |
| 1 Sep 2005 | USD | 18.57 | 18.83 | 18.558 | 18.71 | 18.71 | +0.17 (+0.92%) | 132,800 |
| 31 Aug 2005 | USD | 18.53 | 18.69 | 18.48 | 18.54 | 18.54 | -0.09 (-0.48%) | 102,100 |
| 30 Aug 2005 | USD | 18.83 | 18.83 | 18.54 | 18.63 | 18.63 | -0.19 (-1.01%) | 85,200 |
| 29 Aug 2005 | USD | 18.5 | 19 | 18.15 | 18.82 | 18.82 | +0.3 (+1.62%) | 97,700 |
| 26 Aug 2005 | USD | 18.65 | 18.67 | 18.5 | 18.52 | 18.52 | -0.07 (-0.38%) | 44,400 |
| 25 Aug 2005 | USD | 18.6 | 18.72 | 18.49 | 18.59 | 18.59 | +0.05 (+0.27%) | 48,100 |
| 24 Aug 2005 | USD | 18.75 | 18.83 | 18.4 | 18.54 | 18.54 | -0.21 (-1.12%) | 47,600 |
| 23 Aug 2005 | USD | 18.5 | 18.78 | 18.38 | 18.75 | 18.75 | +0.24 (+1.30%) | 408,000 |
| 22 Aug 2005 | USD | 18.62 | 18.85 | 18.5 | 18.51 | 18.51 | -0.11 (-0.59%) | 136,500 |
| 19 Aug 2005 | USD | 18.71 | 18.82 | 18.62 | 18.62 | 18.62 | -0.08 (-0.43%) | 34,600 |
| 18 Aug 2005 | USD | 18.6 | 18.97 | 18.5 | 18.7 | 18.7 | +0.04 (+0.21%) | 230,200 |
| 17 Aug 2005 | USD | 18.55 | 18.69 | 18.5 | 18.66 | 18.66 | +0.09 (+0.48%) | 28,100 |
| 16 Aug 2005 | USD | 18.62 | 18.62 | 18.5 | 18.57 | 18.57 | -0.09 (-0.48%) | 45,000 |
| 15 Aug 2005 | USD | 18.69 | 18.81 | 18.59 | 18.66 | 18.66 | -0.03 (-0.16%) | 92,500 |
| 12 Aug 2005 | USD | 18.7 | 18.7 | 18.55 | 18.69 | 18.69 | -0.01 (-0.05%) | 33,500 |
| 11 Aug 2005 | USD | 18.57 | 18.7 | 18.35 | 18.7 | 18.7 | +0.08 (+0.43%) | 43,600 |
| 10 Aug 2005 | USD | 18.64 | 18.76 | 18.5 | 18.62 | 18.62 | -0.02 (-0.11%) | 37,700 |
| 9 Aug 2005 | USD | 18.4 | 18.65 | 18.35 | 18.64 | 18.64 | +0.18 (+0.98%) | 124,600 |
| 8 Aug 2005 | USD | 18.23 | 18.5 | 18.22 | 18.46 | 18.46 | +0.23 (+1.26%) | 60,800 |
| 5 Aug 2005 | USD | 18.25 | 18.36 | 18.16 | 18.23 | 18.23 | +0.03 (+0.16%) | 49,000 |
| 4 Aug 2005 | USD | 18.35 | 18.4 | 18.2 | 18.2 | 18.2 | -0.4 (-2.15%) | 83,200 |
| 3 Aug 2005 | USD | 18.35 | 18.6 | 18.25 | 18.6 | 18.6 | +0.24 (+1.31%) | 98,000 |
| 2 Aug 2005 | USD | 18.34 | 18.6 | 17.99 | 18.36 | 18.36 | +0.03 (+0.16%) | 248,400 |
| 1 Aug 2005 | USD | 18.34 | 18.4 | 17.98 | 18.33 | 18.33 | 0.0 (0.0%) | 359,700 |
| 29 Jul 2005 | USD | 18.7 | 18.74 | 18.26 | 18.33 | 18.33 | -0.47 (-2.50%) | 160,100 |
