| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 30.2 | 31.06 | 30.05 | 30.95 | 92.85 | +0.38 (+1.24%) | 56,772 |
| 20 Sep 2005 | USD | 30.83 | 30.83 | 30.04 | 30.57 | 91.71 | -0.18 (-0.59%) | 24,154 |
| 19 Sep 2005 | USD | 31 | 31 | 30.59 | 30.75 | 92.25 | -0.24 (-0.77%) | 11,045 |
| 16 Sep 2005 | USD | 31.01 | 31.05 | 30.49 | 30.99 | 92.97 | +0.16 (+0.52%) | 52,544 |
| 15 Sep 2005 | USD | 30.27 | 30.85 | 30.27 | 30.83 | 92.49 | +0.86 (+2.87%) | 38,882 |
| 14 Sep 2005 | USD | 30 | 30.35 | 29.84 | 29.97 | 89.91 | -0.12 (-0.40%) | 49,177 |
| 13 Sep 2005 | USD | 30.44 | 30.44 | 29.94 | 30.09 | 90.27 | -0.53 (-1.73%) | 17,070 |
| 12 Sep 2005 | USD | 29.81 | 30.65 | 29.81 | 30.62 | 91.86 | +0.71 (+2.37%) | 37,635 |
| 9 Sep 2005 | USD | 31.03 | 31.03 | 29.22 | 29.91 | 89.73 | -1.11 (-3.58%) | 51,461 |
| 8 Sep 2005 | USD | 30.82 | 31.42 | 30.76 | 31.02 | 93.06 | 0.0 (0.0%) | 69,211 |
| 7 Sep 2005 | USD | 31.1 | 31.103 | 30.84 | 31.02 | 93.06 | +0.02 (+0.06%) | 27,801 |
| 6 Sep 2005 | USD | 30.24 | 31 | 29.87 | 31 | 93 | +0.91 (+3.02%) | 28,615 |
| 5 Sep 2005 | USD | 30.09 | 30.09 | 30.09 | 30.09 | 90.27 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 29.11 | 30.23 | 29.05 | 30.09 | 90.27 | +1.08 (+3.72%) | 39,285 |
| 1 Sep 2005 | USD | 29.48 | 29.54 | 28.54 | 29.01 | 87.03 | -0.48 (-1.63%) | 22,859 |
| 31 Aug 2005 | USD | 28.36 | 29.53 | 28.04 | 29.49 | 88.47 | +1.17 (+4.13%) | 101,166 |
| 30 Aug 2005 | USD | 29.11 | 29.11 | 28.08 | 28.32 | 84.96 | -0.79 (-2.71%) | 45,690 |
| 29 Aug 2005 | USD | 27.34 | 29.38 | 27.31 | 29.11 | 87.33 | +1.61 (+5.85%) | 41,463 |
| 26 Aug 2005 | USD | 27.91 | 28.15 | 27.23 | 27.5 | 82.5 | -0.52 (-1.86%) | 33,093 |
| 25 Aug 2005 | USD | 28.04 | 28.06 | 27.52 | 28.02 | 84.06 | +0.01 (+0.04%) | 14,545 |
| 24 Aug 2005 | USD | 27.61 | 28.1 | 27.61 | 28.01 | 84.03 | +0.38 (+1.38%) | 116,211 |
| 23 Aug 2005 | USD | 26.82 | 27.7 | 26.55 | 27.63 | 82.89 | +0.77 (+2.87%) | 32,511 |
| 22 Aug 2005 | USD | 27.38 | 27.48 | 26.5 | 26.86 | 80.58 | -0.65 (-2.36%) | 40,174 |
| 19 Aug 2005 | USD | 26.75 | 27.71 | 26.75 | 27.51 | 82.53 | +0.81 (+3.03%) | 35,499 |
| 18 Aug 2005 | USD | 26.83 | 27.75 | 26.6 | 26.7 | 80.1 | -0.14 (-0.52%) | 27,351 |
| 17 Aug 2005 | USD | 26.73 | 27.4 | 26.53 | 26.84 | 80.52 | +0.11 (+0.41%) | 66,337 |
| 16 Aug 2005 | USD | 27 | 27.1 | 26.72 | 26.73 | 80.19 | -0.37 (-1.37%) | 15,067 |
| 15 Aug 2005 | USD | 27.19 | 27.3 | 26.78 | 27.1 | 81.3 | -0.08 (-0.29%) | 19,699 |
| 12 Aug 2005 | USD | 26.93 | 27.18 | 26.64 | 27.18 | 81.54 | +0.15 (+0.55%) | 22,540 |
| 11 Aug 2005 | USD | 26.75 | 27.2 | 26.39 | 27.03 | 81.09 | +0.24 (+0.90%) | 60,780 |
