| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 24.0725 | 24.2625 | 23.6427 | 23.9126 | 14.8341 | -0.21 (-0.87%) | 500,070 |
| 20 Sep 2005 | USD | 23.9926 | 24.6623 | 23.8026 | 24.1225 | 14.9643 | +0.3 (+1.26%) | 534,934 |
| 19 Sep 2005 | USD | 24.6024 | 24.7423 | 23.6127 | 23.8226 | 14.7783 | -0.67 (-2.73%) | 679,711 |
| 16 Sep 2005 | USD | 24.0125 | 24.5924 | 23.8726 | 24.4924 | 15.1938 | +0.62 (+2.60%) | 1,591,586 |
| 15 Sep 2005 | USD | 23.7226 | 24.0225 | 23.5127 | 23.8726 | 14.8093 | +0.27 (+1.14%) | 382,563 |
| 14 Sep 2005 | USD | 24.1925 | 24.4924 | 23.5127 | 23.6027 | 14.6419 | -0.62 (-2.56%) | 521,552 |
| 13 Sep 2005 | USD | 24.2225 | 24.4624 | 24.0925 | 24.2225 | 15.0264 | +0.13 (+0.54%) | 757,510 |
| 12 Sep 2005 | USD | 23.1128 | 24.7723 | 22.9429 | 24.0925 | 14.9457 | +1.44 (+6.35%) | 2,633,778 |
| 9 Sep 2005 | USD | 21.8632 | 22.693 | 21.5933 | 22.653 | 14.0527 | +0.86 (+3.95%) | 939,273 |
| 8 Sep 2005 | USD | 21.7832 | 21.9732 | 21.4633 | 21.7932 | 13.5194 | +0.03 (+0.14%) | 497,335 |
| 7 Sep 2005 | USD | 21.8732 | 21.8732 | 21.6633 | 21.7632 | 13.5007 | +0.01 (+0.05%) | 441,928 |
| 6 Sep 2005 | USD | 21.8532 | 22.1331 | 21.6433 | 21.7532 | 13.4945 | +0.06 (+0.28%) | 458,648 |
| 5 Sep 2005 | USD | 21.6933 | 21.6933 | 21.6933 | 21.6933 | 13.4574 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 21.7033 | 21.8232 | 21.5133 | 21.6933 | 13.4574 | 0.0 (0.0%) | 277,852 |
| 1 Sep 2005 | USD | 22.1131 | 22.2531 | 21.2234 | 21.6933 | 13.4574 | -0.47 (-2.12%) | 505,464 |
| 31 Aug 2005 | USD | 21.4633 | 22.3531 | 21.2134 | 22.1631 | 13.7488 | +0.75 (+3.50%) | 693,108 |
| 30 Aug 2005 | USD | 21.5333 | 21.6533 | 21.0635 | 21.4134 | 13.2837 | -0.11 (-0.51%) | 505,616 |
| 29 Aug 2005 | USD | 21.2034 | 21.5233 | 21.0435 | 21.5233 | 13.3519 | +0.13 (+0.61%) | 352,699 |
| 26 Aug 2005 | USD | 22.0032 | 22.0532 | 21.0535 | 21.3934 | 13.2713 | -0.53 (-2.42%) | 660,706 |
| 25 Aug 2005 | USD | 22.0631 | 22.0831 | 21.6833 | 21.9232 | 13.6 | -0.07 (-0.32%) | 312,354 |
| 24 Aug 2005 | USD | 22.1431 | 22.613 | 21.8032 | 21.9932 | 13.6434 | -0.2 (-0.90%) | 497,483 |
| 23 Aug 2005 | USD | 22.463 | 22.668 | 21.8832 | 22.1931 | 13.7674 | -0.43 (-1.90%) | 390,599 |
| 22 Aug 2005 | USD | 22.613 | 23.0828 | 22.2131 | 22.623 | 14.0341 | -0.01 (-0.04%) | 654,191 |
| 19 Aug 2005 | USD | 22.413 | 22.683 | 22.3431 | 22.633 | 14.0403 | +0.28 (+1.25%) | 378,996 |
| 18 Aug 2005 | USD | 22.1831 | 22.7229 | 22.0432 | 22.3531 | 13.8667 | +0.11 (+0.49%) | 674,693 |
| 17 Aug 2005 | USD | 22.0831 | 22.473 | 21.8932 | 22.2431 | 13.7984 | -0.09 (-0.40%) | 556,755 |
| 16 Aug 2005 | USD | 22.603 | 23.4027 | 22.2031 | 22.3331 | 13.8543 | -0.33 (-1.46%) | 1,478,886 |
| 15 Aug 2005 | USD | 22.463 | 22.7929 | 21.9432 | 22.663 | 14.0589 | +0.36 (+1.61%) | 622,900 |
| 12 Aug 2005 | USD | 22.8329 | 22.8929 | 22.1431 | 22.3031 | 13.8357 | -0.53 (-2.32%) | 406,670 |
| 11 Aug 2005 | USD | 22.0731 | 22.9929 | 21.5075 | 22.8329 | 14.1643 | +0.56 (+2.51%) | 1,031,647 |
