| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 23.42 | 23.71 | 23.35 | 23.7 | 23.7 | +0.23 (+0.98%) | 162,000 |
| 6 Sep 2005 | USD | 23.64 | 23.67 | 23.39 | 23.47 | 23.47 | -0.16 (-0.68%) | 176,900 |
| 5 Sep 2005 | USD | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 23.38 | 23.64 | 23.35 | 23.63 | 23.63 | +0.25 (+1.07%) | 136,100 |
| 1 Sep 2005 | USD | 23.26 | 23.44 | 23.258 | 23.38 | 23.38 | +0.11 (+0.47%) | 162,100 |
| 31 Aug 2005 | USD | 23.27 | 23.3 | 23.2 | 23.27 | 23.27 | +0.03 (+0.13%) | 170,600 |
| 30 Aug 2005 | USD | 23.18 | 23.36 | 23.15 | 23.24 | 23.24 | -0.08 (-0.34%) | 194,400 |
| 29 Aug 2005 | USD | 23.35 | 23.45 | 23.21 | 23.32 | 23.32 | -0.08 (-0.34%) | 161,900 |
| 26 Aug 2005 | USD | 23.36 | 23.4 | 23.07 | 23.4 | 23.4 | +0.06 (+0.26%) | 170,300 |
| 25 Aug 2005 | USD | 23.25 | 23.44 | 23.2 | 23.34 | 23.34 | +0.04 (+0.17%) | 247,700 |
| 24 Aug 2005 | USD | 23.26 | 23.37 | 23.22 | 23.3 | 23.3 | -0.04 (-0.17%) | 215,700 |
| 23 Aug 2005 | USD | 23.52 | 23.52 | 23.26 | 23.34 | 23.34 | -0.22 (-0.93%) | 213,600 |
| 22 Aug 2005 | USD | 23.58 | 23.69 | 23.41 | 23.56 | 23.56 | +0.06 (+0.26%) | 152,500 |
| 19 Aug 2005 | USD | 23.35 | 23.52 | 23.16 | 23.5 | 23.5 | +0.21 (+0.90%) | 201,700 |
| 18 Aug 2005 | USD | 23.27 | 23.4 | 23.24 | 23.29 | 23.29 | -0.06 (-0.26%) | 199,700 |
| 17 Aug 2005 | USD | 23.32 | 23.44 | 23.3 | 23.35 | 23.35 | -0.02 (-0.09%) | 200,100 |
| 16 Aug 2005 | USD | 23.56 | 23.56 | 23.3 | 23.37 | 23.37 | -0.22 (-0.93%) | 229,300 |
| 15 Aug 2005 | USD | 23.55 | 23.63 | 23.491 | 23.59 | 23.59 | +0.02 (+0.08%) | 140,300 |
| 12 Aug 2005 | USD | 23.65 | 23.72 | 23.46 | 23.57 | 23.57 | -0.06 (-0.25%) | 150,800 |
| 11 Aug 2005 | USD | 23.55 | 23.63 | 23.46 | 23.63 | 23.63 | +0.13 (+0.55%) | 179,400 |
| 10 Aug 2005 | USD | 23.64 | 23.72 | 23.45 | 23.5 | 23.5 | -0.06 (-0.25%) | 211,800 |
| 9 Aug 2005 | USD | 23.44 | 23.589 | 23.44 | 23.56 | 23.56 | +0.11 (+0.47%) | 155,800 |
| 8 Aug 2005 | USD | 23.56 | 23.57 | 23.4 | 23.45 | 23.45 | -0.08 (-0.34%) | 170,600 |
| 5 Aug 2005 | USD | 23.51 | 23.65 | 23.49 | 23.53 | 23.53 | -0.09 (-0.38%) | 227,900 |
| 4 Aug 2005 | USD | 23.5 | 23.62 | 23.5 | 23.62 | 23.62 | +0.05 (+0.21%) | 236,100 |
| 3 Aug 2005 | USD | 23.72 | 23.75 | 23.51 | 23.57 | 23.57 | -0.19 (-0.80%) | 176,200 |
| 2 Aug 2005 | USD | 23.71 | 23.839 | 23.6 | 23.76 | 23.76 | +0.04 (+0.17%) | 166,900 |
| 1 Aug 2005 | USD | 23.79 | 23.93 | 23.62 | 23.72 | 23.72 | -0.14 (-0.59%) | 160,500 |
| 29 Jul 2005 | USD | 23.66 | 23.94 | 23.61 | 23.86 | 23.86 | +0.12 (+0.51%) | 153,000 |
| 28 Jul 2005 | USD | 23.61 | 23.75 | 23.55 | 23.74 | 23.74 | +0.13 (+0.55%) | 169,400 |
