| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 19.15 | 19.15 | 18.071 | 18.36 | 5,508 | -0.59 (-3.11%) | 138,532 |
| 13 Sep 2005 | USD | 19.2 | 19.43 | 18.83 | 18.95 | 5,685 | -0.34 (-1.76%) | 42,639 |
| 12 Sep 2005 | USD | 19.2 | 19.74 | 19.07 | 19.29 | 5,787 | +0.19 (+0.99%) | 133,154 |
| 9 Sep 2005 | USD | 19.29 | 19.29 | 18.95 | 19.1 | 5,730 | +0.22 (+1.17%) | 30,098 |
| 8 Sep 2005 | USD | 18.91 | 18.963 | 18.79 | 18.88 | 5,664 | -0.1 (-0.53%) | 42,818 |
| 7 Sep 2005 | USD | 18.98 | 19.06 | 18.95 | 18.98 | 5,694 | +0.01 (+0.05%) | 65,232 |
| 6 Sep 2005 | USD | 18.9 | 19.05 | 18.78 | 18.97 | 5,691 | +0.07 (+0.37%) | 42,367 |
| 5 Sep 2005 | USD | 18.9 | 18.9 | 18.9 | 18.9 | 5,670 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 19.11 | 19.6 | 18.54 | 18.9 | 5,670 | -0.09 (-0.47%) | 83,116 |
| 1 Sep 2005 | USD | 19 | 19.07 | 18.6 | 18.99 | 5,697 | +0.32 (+1.71%) | 151,903 |
| 31 Aug 2005 | USD | 18.98 | 18.98 | 18.5801 | 18.67 | 5,601 | +0.07 (+0.38%) | 276,173 |
| 30 Aug 2005 | USD | 18.4 | 19.13 | 18.35 | 18.6 | 5,580 | +0.2 (+1.09%) | 235,803 |
| 29 Aug 2005 | USD | 18.2 | 18.55 | 17.86 | 18.4 | 5,520 | -0.19 (-1.02%) | 307,190 |
| 26 Aug 2005 | USD | 19.27 | 19.4 | 17.87 | 18.59 | 5,577 | -0.68 (-3.53%) | 834,819 |
| 25 Aug 2005 | USD | 22.75 | 23 | 19.15 | 19.27 | 5,781 | -2.76 (-12.53%) | 1,046,887 |
| 24 Aug 2005 | USD | 21.18 | 22.64 | 21 | 22.03 | 6,609 | +1.03 (+4.90%) | 488,132 |
| 23 Aug 2005 | USD | 21.6 | 21.6 | 21 | 21 | 6,300 | -0.21 (-0.99%) | 171,936 |
| 22 Aug 2005 | USD | 21.26 | 21.78 | 21.12 | 21.21 | 6,363 | 0.0 (0.0%) | 160,175 |
| 19 Aug 2005 | USD | 21.45 | 21.8 | 21.02 | 21.21 | 6,363 | -0.19 (-0.89%) | 273,722 |
| 18 Aug 2005 | USD | 22.19 | 22.29 | 21.3 | 21.4 | 6,420 | -0.82 (-3.69%) | 181,969 |
| 17 Aug 2005 | USD | 22.3 | 22.41 | 22.05 | 22.22 | 6,666 | -0.03 (-0.13%) | 126,336 |
| 16 Aug 2005 | USD | 22.27 | 22.47 | 21.8 | 22.25 | 6,675 | +0.09 (+0.41%) | 181,826 |
| 15 Aug 2005 | USD | 22.05 | 22.48 | 21.8 | 22.16 | 6,648 | +0.16 (+0.73%) | 231,351 |
| 12 Aug 2005 | USD | 21.94 | 22.12 | 21.31 | 22 | 6,600 | +0.15 (+0.69%) | 152,808 |
| 11 Aug 2005 | USD | 21.35 | 21.88 | 21.25 | 21.85 | 6,555 | +0.5 (+2.34%) | 146,801 |
| 10 Aug 2005 | USD | 22 | 22.5 | 21.29 | 21.35 | 6,405 | -0.81 (-3.66%) | 256,236 |
| 9 Aug 2005 | USD | 21.39 | 22.53 | 20.99 | 22.16 | 6,648 | +1.18 (+5.62%) | 352,532 |
| 8 Aug 2005 | USD | 21.2 | 21.49 | 20.74 | 20.98 | 6,294 | +0.18 (+0.87%) | 278,751 |
| 5 Aug 2005 | USD | 19.92 | 21 | 19.82 | 20.8 | 6,240 | +0.76 (+3.79%) | 334,224 |
| 4 Aug 2005 | USD | 20.68 | 20.68 | 19.65 | 20.04 | 6,012 | -0.69 (-3.33%) | 685,619 |
