| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | USD | 23.2 | 23.34 | 22.89 | 23.16 | 23.16 | -0.25 (-1.07%) | 270,700 |
| 26 Aug 2005 | USD | 23.75 | 23.75 | 23.33 | 23.41 | 23.41 | -0.34 (-1.43%) | 229,900 |
| 25 Aug 2005 | USD | 23.5 | 24.01 | 23.326 | 23.75 | 23.75 | +0.27 (+1.15%) | 493,400 |
| 24 Aug 2005 | USD | 23 | 23.54 | 23 | 23.48 | 23.48 | +0.48 (+2.09%) | 389,600 |
| 23 Aug 2005 | USD | 22.07 | 23.07 | 22 | 23 | 23 | +1.01 (+4.59%) | 381,100 |
| 22 Aug 2005 | USD | 21.26 | 22.07 | 21.26 | 21.99 | 21.99 | +0.67 (+3.14%) | 289,600 |
| 19 Aug 2005 | USD | 21.14 | 21.4 | 21.14 | 21.32 | 21.32 | +0.18 (+0.85%) | 327,700 |
| 18 Aug 2005 | USD | 21.55 | 21.61 | 21.12 | 21.14 | 21.14 | -0.5 (-2.31%) | 237,400 |
| 17 Aug 2005 | USD | 21.75 | 21.81 | 21.56 | 21.64 | 21.64 | -0.09 (-0.41%) | 200,000 |
| 16 Aug 2005 | USD | 22.18 | 22.38 | 21.67 | 21.73 | 21.73 | -0.44 (-1.98%) | 435,200 |
| 15 Aug 2005 | USD | 23.1 | 23.1 | 22.12 | 22.17 | 22.17 | -0.79 (-3.44%) | 378,400 |
| 12 Aug 2005 | USD | 23.23 | 23.31 | 22.75 | 22.96 | 22.96 | -0.27 (-1.16%) | 807,600 |
| 11 Aug 2005 | USD | 23.31 | 23.55 | 22.87 | 23.23 | 23.23 | +0.48 (+2.11%) | 1,104,400 |
| 10 Aug 2005 | USD | 25.65 | 25.93 | 22.3 | 22.75 | 22.75 | -5.65 (-19.89%) | 3,968,600 |
| 9 Aug 2005 | USD | 28.44 | 28.55 | 28.32 | 28.4 | 28.4 | +0.09 (+0.32%) | 131,200 |
| 8 Aug 2005 | USD | 28.42 | 28.78 | 28.16 | 28.31 | 28.31 | +0.11 (+0.39%) | 143,800 |
| 5 Aug 2005 | USD | 28.32 | 28.4 | 28.16 | 28.2 | 28.2 | -0.22 (-0.77%) | 57,600 |
| 4 Aug 2005 | USD | 28.37 | 28.48 | 28.22 | 28.42 | 28.42 | -0.1 (-0.35%) | 102,900 |
| 3 Aug 2005 | USD | 28.59 | 28.65 | 28.47 | 28.52 | 28.52 | 0.0 (0.0%) | 178,200 |
| 2 Aug 2005 | USD | 28 | 28.6 | 28 | 28.52 | 28.52 | +0.47 (+1.68%) | 657,100 |
| 1 Aug 2005 | USD | 27.84 | 28.23 | 27.84 | 28.05 | 28.05 | +0.27 (+0.97%) | 118,100 |
| 29 Jul 2005 | USD | 27.46 | 27.83 | 27.09 | 27.78 | 27.78 | +0.15 (+0.54%) | 279,500 |
| 28 Jul 2005 | USD | 26.86 | 27.66 | 26.85 | 27.63 | 27.63 | +0.64 (+2.37%) | 112,900 |
| 27 Jul 2005 | USD | 26.9 | 27 | 26.69 | 26.99 | 26.99 | -0.11 (-0.41%) | 52,700 |
| 26 Jul 2005 | USD | 27.17 | 27.27 | 26.67 | 27.1 | 27.1 | -0.15 (-0.55%) | 257,100 |
| 25 Jul 2005 | USD | 27.07 | 27.25 | 26.82 | 27.25 | 27.25 | +0.01 (+0.04%) | 217,600 |
| 22 Jul 2005 | USD | 27.52 | 27.74 | 26.88 | 27.24 | 27.24 | -0.44 (-1.59%) | 492,800 |
| 21 Jul 2005 | USD | 27.9 | 28.42 | 27.52 | 27.68 | 27.68 | -0.18 (-0.65%) | 559,500 |
| 20 Jul 2005 | USD | 27.8 | 28.13 | 27.8 | 27.86 | 27.86 | -0.14 (-0.50%) | 232,000 |
| 19 Jul 2005 | USD | 27.35 | 28 | 27.35 | 28 | 28 | +0.58 (+2.12%) | 90,700 |
