| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 28.511 | 28.7 | 28.29 | 28.43 | 28.43 | -0.27 (-0.94%) | 24,479 |
| 13 Sep 2005 | USD | 28.28 | 28.83 | 27.79 | 28.7 | 28.7 | +0.42 (+1.49%) | 45,986 |
| 12 Sep 2005 | USD | 27.74 | 28.45 | 27.61 | 28.28 | 28.28 | +0.63 (+2.28%) | 32,677 |
| 9 Sep 2005 | USD | 27.52 | 27.81 | 26.96 | 27.65 | 27.65 | +0.04 (+0.14%) | 33,315 |
| 8 Sep 2005 | USD | 28.39 | 28.6 | 26.71 | 27.61 | 27.61 | -1.07 (-3.73%) | 170,917 |
| 7 Sep 2005 | USD | 28.94 | 28.94 | 28.5 | 28.68 | 28.68 | -0.25 (-0.86%) | 36,642 |
| 6 Sep 2005 | USD | 28.52 | 29.09 | 28.31 | 28.93 | 28.93 | +0.13 (+0.45%) | 44,334 |
| 5 Sep 2005 | USD | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 30 | 30.03 | 28.632 | 28.8 | 28.8 | -1.27 (-4.22%) | 21,108 |
| 1 Sep 2005 | USD | 30.19 | 30.71 | 29.56 | 30.07 | 30.07 | -0.35 (-1.15%) | 28,785 |
| 31 Aug 2005 | USD | 29.31 | 30.42 | 29.01 | 30.42 | 30.42 | +1.2 (+4.11%) | 43,379 |
| 30 Aug 2005 | USD | 29.18 | 29.25 | 28.91 | 29.22 | 29.22 | -0.11 (-0.38%) | 15,561 |
| 29 Aug 2005 | USD | 29.21 | 29.4 | 28.57 | 29.33 | 29.33 | -0.08 (-0.27%) | 32,417 |
| 26 Aug 2005 | USD | 30.62 | 30.62 | 28.55 | 29.41 | 29.41 | -1.44 (-4.67%) | 154,074 |
| 25 Aug 2005 | USD | 31.83 | 32.1 | 30.41 | 30.85 | 30.85 | -1.16 (-3.62%) | 111,958 |
| 24 Aug 2005 | USD | 31.64 | 32.2 | 31.64 | 32.01 | 32.01 | -0.08 (-0.25%) | 74,245 |
| 23 Aug 2005 | USD | 33.05 | 33.05 | 31.75 | 32.09 | 32.09 | -0.93 (-2.82%) | 188,772 |
| 22 Aug 2005 | USD | 33.15 | 33.2 | 32.47 | 33.02 | 33.02 | +0.11 (+0.33%) | 36,068 |
| 19 Aug 2005 | USD | 32.48 | 33.44 | 32.27 | 32.91 | 32.91 | +0.41 (+1.26%) | 96,016 |
| 18 Aug 2005 | USD | 32.35 | 32.94 | 31.99 | 32.5 | 32.5 | -0.01 (-0.03%) | 117,593 |
| 17 Aug 2005 | USD | 32.55 | 32.96 | 31.65 | 32.51 | 32.51 | -0.04 (-0.12%) | 76,438 |
| 16 Aug 2005 | USD | 32.59 | 33.2 | 32.46 | 32.55 | 32.55 | -0.2 (-0.61%) | 73,911 |
| 15 Aug 2005 | USD | 32.71 | 33.45 | 32.12 | 32.75 | 32.75 | -0.22 (-0.67%) | 83,496 |
| 12 Aug 2005 | USD | 32.9 | 33.1 | 32.15 | 32.97 | 32.97 | -0.23 (-0.69%) | 127,274 |
| 11 Aug 2005 | USD | 31.32 | 34.1 | 31.32 | 33.2 | 33.2 | +1.65 (+5.23%) | 312,829 |
| 10 Aug 2005 | USD | 27.63 | 32 | 27.62 | 31.55 | 31.55 | +4.33 (+15.91%) | 628,747 |
| 9 Aug 2005 | USD | 27.17 | 27.31 | 26.8101 | 27.22 | 27.22 | -0.09 (-0.33%) | 33,877 |
| 8 Aug 2005 | USD | 27.01 | 27.51 | 26.82 | 27.31 | 27.31 | +0.23 (+0.85%) | 21,211 |
| 5 Aug 2005 | USD | 27.42 | 27.42 | 27.08 | 27.08 | 27.08 | -0.22 (-0.81%) | 14,987 |
| 4 Aug 2005 | USD | 27.17 | 27.74 | 27.17 | 27.3 | 27.3 | 0.0 (0.0%) | 15,628 |
