| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | USD | 20.25 | 20.36 | 20.2 | 20.27 | 162.16 | -0.02 (-0.10%) | 33,150 |
| 14 Sep 2005 | USD | 20.67 | 20.69 | 20.2 | 20.29 | 162.32 | -0.38 (-1.84%) | 29,075 |
| 13 Sep 2005 | USD | 21.11 | 21.16 | 20.53 | 20.67 | 165.36 | -0.55 (-2.59%) | 34,413 |
| 12 Sep 2005 | USD | 21.16 | 21.5 | 21.05 | 21.22 | 169.76 | -0.01 (-0.05%) | 27,550 |
| 9 Sep 2005 | USD | 21.1 | 21.39 | 21.02 | 21.23 | 169.84 | +0.13 (+0.62%) | 23,238 |
| 8 Sep 2005 | USD | 21.22 | 21.35 | 20.98 | 21.1 | 168.8 | -0.18 (-0.85%) | 13,963 |
| 7 Sep 2005 | USD | 21.05 | 21.4 | 20.96 | 21.28 | 170.24 | +0.24 (+1.14%) | 21,250 |
| 6 Sep 2005 | USD | 21.12 | 21.12 | 20.66 | 21.04 | 168.32 | -0.05 (-0.24%) | 40,013 |
| 5 Sep 2005 | USD | 21.09 | 21.09 | 21.09 | 21.09 | 168.72 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 20.67 | 21.12 | 20.51 | 21.09 | 168.72 | +0.37 (+1.79%) | 19,063 |
| 1 Sep 2005 | USD | 20.77 | 20.87 | 20.27 | 20.72 | 165.76 | -0.04 (-0.19%) | 26,038 |
| 31 Aug 2005 | USD | 20.28 | 20.78 | 19.94 | 20.76 | 166.08 | +0.48 (+2.37%) | 29,200 |
| 30 Aug 2005 | USD | 20.61 | 20.66 | 20.01 | 20.28 | 162.24 | -0.4 (-1.93%) | 20,688 |
| 29 Aug 2005 | USD | 20.49 | 20.7 | 20.24 | 20.68 | 165.44 | +0.09 (+0.44%) | 26,550 |
| 26 Aug 2005 | USD | 20.78 | 20.78 | 20.01 | 20.59 | 164.72 | -0.19 (-0.91%) | 39,925 |
| 25 Aug 2005 | USD | 20.48 | 20.84 | 20.1 | 20.78 | 166.24 | +0.38 (+1.86%) | 23,663 |
| 24 Aug 2005 | USD | 20.8 | 21.06 | 20.19 | 20.4 | 163.2 | -0.3 (-1.45%) | 50,488 |
| 23 Aug 2005 | USD | 20.93 | 20.93 | 20.36 | 20.7 | 165.6 | -0.23 (-1.10%) | 21,688 |
| 22 Aug 2005 | USD | 20.88 | 20.97 | 20.47 | 20.93 | 167.44 | +0.19 (+0.92%) | 17,638 |
| 19 Aug 2005 | USD | 20.58 | 20.9 | 20.32 | 20.74 | 165.92 | +0.17 (+0.83%) | 12,688 |
| 18 Aug 2005 | USD | 20.71 | 20.9 | 20.25 | 20.57 | 164.56 | -0.21 (-1.01%) | 31,050 |
| 17 Aug 2005 | USD | 20.78 | 20.98 | 20.65 | 20.78 | 166.24 | -0.07 (-0.34%) | 23,075 |
| 16 Aug 2005 | USD | 21 | 21 | 20.63 | 20.85 | 166.8 | -0.2 (-0.95%) | 30,250 |
| 15 Aug 2005 | USD | 20.62 | 21.1 | 20.3 | 21.05 | 168.4 | +0.39 (+1.89%) | 33,000 |
| 12 Aug 2005 | USD | 20.63 | 20.91 | 20.32 | 20.66 | 165.28 | -0.02 (-0.10%) | 43,338 |
| 11 Aug 2005 | USD | 20.2 | 20.88 | 20.2 | 20.68 | 165.44 | +0.43 (+2.12%) | 34,925 |
| 10 Aug 2005 | USD | 21.11 | 21.33 | 20.02 | 20.25 | 162 | -0.8 (-3.80%) | 47,813 |
| 9 Aug 2005 | USD | 21.35 | 21.39 | 20.88 | 21.05 | 168.4 | -0.25 (-1.17%) | 25,313 |
| 8 Aug 2005 | USD | 21.21 | 21.52 | 21.18 | 21.3 | 170.4 | +0.09 (+0.42%) | 31,875 |
| 5 Aug 2005 | USD | 20.99 | 21.25 | 20.66 | 21.21 | 169.68 | +0.12 (+0.57%) | 33,150 |
