| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | USD | 28.3 | 28.35 | 27.76 | 27.81 | 13.905 | -0.39 (-1.38%) | 8,800 |
| 14 Sep 2005 | USD | 29.25 | 29.45 | 28.05 | 28.2 | 14.1 | -2.02 (-6.68%) | 15,500 |
| 13 Sep 2005 | USD | 30.33 | 30.69 | 30.11 | 30.22 | 15.11 | -0.11 (-0.36%) | 6,600 |
| 12 Sep 2005 | USD | 29.85 | 30.75 | 29.85 | 30.33 | 15.165 | +0.37 (+1.23%) | 12,100 |
| 9 Sep 2005 | USD | 31.22 | 31.22 | 29.75 | 29.96 | 14.98 | -1.26 (-4.04%) | 11,900 |
| 8 Sep 2005 | USD | 30.6 | 31.47 | 30.6 | 31.22 | 15.61 | +0.62 (+2.03%) | 9,800 |
| 7 Sep 2005 | USD | 29.34 | 31.22 | 29.34 | 30.6 | 15.3 | +0.86 (+2.89%) | 19,900 |
| 6 Sep 2005 | USD | 29.625 | 29.75 | 29.35 | 29.74 | 14.87 | +0.09 (+0.30%) | 11,800 |
| 5 Sep 2005 | USD | 29.65 | 29.65 | 29.65 | 29.65 | 14.825 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 30.6 | 30.6 | 29.6 | 29.65 | 14.825 | -0.83 (-2.72%) | 3,800 |
| 1 Sep 2005 | USD | 30.5 | 30.82 | 30.4 | 30.48 | 15.24 | +0.01 (+0.03%) | 11,400 |
| 31 Aug 2005 | USD | 28.95 | 30.47 | 28.88 | 30.47 | 15.235 | +1.62 (+5.62%) | 14,000 |
| 30 Aug 2005 | USD | 28.8 | 28.9 | 28.7 | 28.85 | 14.425 | 0.0 (0.0%) | 2,000 |
| 29 Aug 2005 | USD | 28.75 | 28.85 | 28.63 | 28.85 | 14.425 | +0.16 (+0.56%) | 1,700 |
| 26 Aug 2005 | USD | 28.65 | 28.77 | 28.5 | 28.69 | 14.345 | -0.05 (-0.17%) | 4,900 |
| 25 Aug 2005 | USD | 29 | 29.2 | 28.71 | 28.74 | 14.37 | -0.21 (-0.73%) | 6,800 |
| 24 Aug 2005 | USD | 28.8 | 29 | 28.76 | 28.95 | 14.475 | +0.03 (+0.10%) | 6,400 |
| 23 Aug 2005 | USD | 28.7 | 28.93 | 28.45 | 28.92 | 14.46 | +0.32 (+1.12%) | 6,200 |
| 22 Aug 2005 | USD | 28.15 | 28.78 | 28.15 | 28.6 | 14.3 | +0.5 (+1.78%) | 6,900 |
| 19 Aug 2005 | USD | 28.1 | 28.15 | 28 | 28.1 | 14.05 | -0.19 (-0.67%) | 8,500 |
| 18 Aug 2005 | USD | 28.35 | 28.36 | 28.16 | 28.29 | 14.145 | -0.11 (-0.39%) | 3,100 |
| 17 Aug 2005 | USD | 28.24 | 28.5 | 28.24 | 28.4 | 14.2 | +0.4 (+1.43%) | 3,800 |
| 16 Aug 2005 | USD | 28.5 | 28.5 | 28 | 28 | 14 | -0.62 (-2.17%) | 4,900 |
| 15 Aug 2005 | USD | 28.76 | 28.76 | 28.25 | 28.62 | 14.31 | -0.08 (-0.28%) | 7,000 |
| 12 Aug 2005 | USD | 28.16 | 29 | 28.05 | 28.7 | 14.35 | +0.55 (+1.95%) | 15,800 |
| 11 Aug 2005 | USD | 27.62 | 28.25 | 27.62 | 28.15 | 14.075 | +0.55 (+1.99%) | 8,500 |
| 10 Aug 2005 | USD | 28.1 | 28.49 | 27.5 | 27.6 | 13.8 | -0.61 (-2.16%) | 21,500 |
| 9 Aug 2005 | USD | 28.5 | 28.7 | 28.13 | 28.21 | 14.105 | -0.34 (-1.19%) | 10,700 |
| 8 Aug 2005 | USD | 28.45 | 28.8 | 28.45 | 28.55 | 14.275 | +0.04 (+0.14%) | 10,600 |
| 5 Aug 2005 | USD | 28.9 | 29.04 | 28.03 | 28.51 | 14.255 | -0.49 (-1.69%) | 48,800 |
