| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | USD | 22.06 | 22.17 | 21 | 22.1 | 22.1 | +0.15 (+0.68%) | 441,600 |
| 15 Sep 2005 | USD | 21.67 | 22.27 | 21.5 | 21.95 | 21.95 | +0.29 (+1.34%) | 301,300 |
| 14 Sep 2005 | USD | 22.8 | 23 | 21.48 | 21.66 | 21.66 | -1.34 (-5.83%) | 502,700 |
| 13 Sep 2005 | USD | 22.44 | 23.49 | 22.36 | 23 | 23 | -0.79 (-3.32%) | 844,200 |
| 12 Sep 2005 | USD | 21.92 | 24.32 | 21.7 | 23.79 | 23.79 | +1.87 (+8.53%) | 812,400 |
| 9 Sep 2005 | USD | 22.57 | 22.61 | 21.72 | 21.92 | 21.92 | -0.33 (-1.48%) | 406,100 |
| 8 Sep 2005 | USD | 22.35 | 22.461 | 21.76 | 22.25 | 22.25 | -0.02 (-0.09%) | 275,000 |
| 7 Sep 2005 | USD | 22.83 | 23 | 21.7 | 22.27 | 22.27 | -0.47 (-2.07%) | 397,800 |
| 6 Sep 2005 | USD | 22.56 | 22.84 | 22.26 | 22.74 | 22.74 | +0.31 (+1.38%) | 303,800 |
| 5 Sep 2005 | USD | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 22.5 | 22.78 | 22.25 | 22.43 | 22.43 | +0.02 (+0.09%) | 295,000 |
| 1 Sep 2005 | USD | 22 | 22.54 | 21.7 | 22.41 | 22.41 | +0.5 (+2.28%) | 476,100 |
| 31 Aug 2005 | USD | 21.01 | 22 | 20.86 | 21.91 | 21.91 | +1.05 (+5.03%) | 578,800 |
| 30 Aug 2005 | USD | 20.54 | 21.17 | 20.41 | 20.86 | 20.86 | +0.16 (+0.77%) | 234,200 |
| 29 Aug 2005 | USD | 20.74 | 20.99 | 20.03 | 20.7 | 20.7 | -0.03 (-0.14%) | 309,200 |
| 26 Aug 2005 | USD | 20.29 | 20.92 | 20.29 | 20.73 | 20.73 | +0.44 (+2.17%) | 400,200 |
| 25 Aug 2005 | USD | 19.24 | 20.79 | 19.24 | 20.29 | 20.29 | +1.05 (+5.46%) | 622,300 |
| 24 Aug 2005 | USD | 19.05 | 19.74 | 18.41 | 19.24 | 19.24 | -0.07 (-0.36%) | 533,600 |
| 23 Aug 2005 | USD | 19.75 | 19.9 | 19.25 | 19.31 | 19.31 | -0.41 (-2.08%) | 339,500 |
| 22 Aug 2005 | USD | 20.09 | 20.09 | 19.53 | 19.72 | 19.72 | +0.08 (+0.41%) | 421,400 |
| 19 Aug 2005 | USD | 18.86 | 19.85 | 18.7 | 19.64 | 19.64 | +1.12 (+6.05%) | 471,200 |
| 18 Aug 2005 | USD | 18.15 | 19.08 | 17.4 | 18.52 | 18.52 | +0.36 (+1.98%) | 834,600 |
| 17 Aug 2005 | USD | 19.21 | 19.5 | 17.65 | 18.16 | 18.16 | -1.13 (-5.86%) | 1,031,800 |
| 16 Aug 2005 | USD | 20.77 | 20.9 | 18.81 | 19.29 | 19.29 | -1.41 (-6.81%) | 577,800 |
| 15 Aug 2005 | USD | 20.6 | 20.99 | 20.33 | 20.7 | 20.7 | +0.2 (+0.98%) | 254,500 |
| 12 Aug 2005 | USD | 21.96 | 21.96 | 20.26 | 20.5 | 20.5 | -1.42 (-6.48%) | 489,000 |
| 11 Aug 2005 | USD | 22.2 | 22.27 | 21.34 | 21.92 | 21.92 | -0.12 (-0.54%) | 309,800 |
| 10 Aug 2005 | USD | 22.17 | 22.75 | 21.81 | 22.04 | 22.04 | +0.26 (+1.19%) | 494,000 |
| 9 Aug 2005 | USD | 21.43 | 21.96 | 21.212 | 21.78 | 21.78 | +0.78 (+3.71%) | 476,400 |
| 8 Aug 2005 | USD | 20.75 | 21.79 | 20.74 | 21 | 21 | +0.885 (+4.40%) | 732,000 |
