| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 18 | 18.24 | 16.8 | 17.2 | 206.4 | -0.48 (-2.71%) | 29,615 |
| 20 Sep 2005 | USD | 18.8 | 18.96 | 17.52 | 17.68 | 212.16 | -1.44 (-7.53%) | 80,488 |
| 19 Sep 2005 | USD | 19.2 | 19.92 | 18.56 | 19.12 | 229.44 | 0.0 (0.0%) | 201,046 |
| 16 Sep 2005 | USD | 18.64 | 19.52 | 18.64 | 19.12 | 229.44 | -0.08 (-0.42%) | 48,003 |
| 15 Sep 2005 | USD | 18.96 | 19.44 | 18.4 | 19.2 | 230.4 | +0.16 (+0.84%) | 51,226 |
| 14 Sep 2005 | USD | 20 | 20 | 18.96 | 19.04 | 228.48 | -1.04 (-5.18%) | 31,061 |
| 13 Sep 2005 | USD | 19.2 | 20.08 | 19.12 | 20.08 | 240.96 | +0.88 (+4.58%) | 26,309 |
| 12 Sep 2005 | USD | 20 | 20.32 | 19.2 | 19.2 | 230.4 | -0.64 (-3.23%) | 106,133 |
| 9 Sep 2005 | USD | 20.4 | 21.04 | 19.52 | 19.84 | 238.08 | -0.56 (-2.75%) | 77,784 |
| 8 Sep 2005 | USD | 19.52 | 20.8 | 19.04 | 20.4 | 244.8 | +0.8 (+4.08%) | 95,355 |
| 7 Sep 2005 | USD | 19.84 | 20.4 | 18.72 | 19.6 | 235.2 | -0.08 (-0.41%) | 144,999 |
| 6 Sep 2005 | USD | 19.52 | 21.28 | 19.2 | 19.68 | 236.16 | +0.96 (+5.13%) | 263,283 |
| 5 Sep 2005 | USD | 18.72 | 18.72 | 18.72 | 18.72 | 224.64 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 18.4 | 18.96 | 17.92 | 18.72 | 224.64 | +0.8 (+4.46%) | 108,912 |
| 1 Sep 2005 | USD | 18.32 | 18.32 | 17.6 | 17.92 | 215.04 | -0.48 (-2.61%) | 70,981 |
| 31 Aug 2005 | USD | 18.8 | 19.36 | 17.84 | 18.4 | 220.8 | 0.0 (0.0%) | 374,638 |
| 30 Aug 2005 | USD | 17.44 | 18.48 | 17.44 | 18.4 | 220.8 | +1.04 (+5.99%) | 102,755 |
| 29 Aug 2005 | USD | 16.32 | 17.36 | 16.08 | 17.36 | 208.32 | +0.96 (+5.85%) | 60,506 |
| 26 Aug 2005 | USD | 17.52 | 17.6 | 15.68 | 16.4 | 196.8 | -1.04 (-5.96%) | 85,160 |
| 25 Aug 2005 | USD | 17.68 | 18.08 | 17.12 | 17.44 | 209.28 | -0.24 (-1.36%) | 40,212 |
| 24 Aug 2005 | USD | 17.12 | 17.76 | 16.4 | 17.68 | 212.16 | +0.48 (+2.79%) | 105,469 |
| 23 Aug 2005 | USD | 18 | 18.32 | 16.24 | 17.2 | 206.4 | -1.04 (-5.70%) | 126,831 |
| 22 Aug 2005 | USD | 18.8 | 18.88 | 18.08 | 18.24 | 218.88 | -0.16 (-0.87%) | 85,021 |
| 19 Aug 2005 | USD | 19.84 | 19.92 | 18.4 | 18.4 | 220.8 | -1.52 (-7.63%) | 127,419 |
| 18 Aug 2005 | USD | 20.8 | 21.12 | 19.6 | 19.92 | 239.04 | -0.96 (-4.60%) | 114,323 |
| 17 Aug 2005 | USD | 21.36 | 22.08 | 20.8 | 20.88 | 250.56 | -0.64 (-2.97%) | 76,650 |
| 16 Aug 2005 | USD | 20.88 | 21.68 | 20.8 | 21.52 | 258.24 | +0.56 (+2.67%) | 86,270 |
| 15 Aug 2005 | USD | 20.88 | 22.8 | 20.08 | 20.96 | 251.52 | -0.32 (-1.50%) | 96,366 |
| 12 Aug 2005 | USD | 21.36 | 21.52 | 20.8 | 21.28 | 255.36 | -0.16 (-0.75%) | 79,557 |
| 11 Aug 2005 | USD | 20.8 | 21.44 | 20.64 | 21.44 | 257.28 | +0.64 (+3.08%) | 32,306 |
