| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | USD | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 20.8 | 20.8 | 19.66 | 20.4 | 20.4 | -0.38 (-1.83%) | 103,900 |
| 1 Sep 2005 | USD | 21.7 | 21.75 | 19.35 | 20.78 | 20.78 | -1.17 (-5.33%) | 253,400 |
| 31 Aug 2005 | USD | 21.8 | 22 | 21.5 | 21.95 | 21.95 | +0.3 (+1.39%) | 112,100 |
| 30 Aug 2005 | USD | 21.95 | 22.15 | 21.5 | 21.65 | 21.65 | +0.3 (+1.41%) | 224,500 |
| 29 Aug 2005 | USD | 20.05 | 21.5 | 20.05 | 21.35 | 21.35 | +1.37 (+6.86%) | 362,000 |
| 26 Aug 2005 | USD | 19.6 | 20.24 | 19.01 | 19.98 | 19.98 | +0.23 (+1.16%) | 560,200 |
| 25 Aug 2005 | USD | 20.45 | 20.75 | 19.64 | 19.75 | 19.75 | -0.45 (-2.23%) | 138,700 |
| 24 Aug 2005 | USD | 19.5 | 20.45 | 19.5 | 20.2 | 20.2 | +0.63 (+3.22%) | 208,900 |
| 23 Aug 2005 | USD | 19.4 | 19.74 | 19.31 | 19.57 | 19.57 | +0.24 (+1.24%) | 81,100 |
| 22 Aug 2005 | USD | 19.2 | 19.43 | 19.14 | 19.33 | 19.33 | +0.17 (+0.89%) | 132,600 |
| 19 Aug 2005 | USD | 18.74 | 19.2 | 18.74 | 19.16 | 19.16 | +0.43 (+2.30%) | 48,100 |
| 18 Aug 2005 | USD | 18.3 | 19 | 18.25 | 18.73 | 18.73 | +0.27 (+1.46%) | 120,500 |
| 17 Aug 2005 | USD | 18.47 | 18.6 | 18.12 | 18.46 | 18.46 | -0.01 (-0.05%) | 74,800 |
| 16 Aug 2005 | USD | 19.7 | 19.7 | 17.99 | 18.47 | 18.47 | -1.32 (-6.67%) | 154,300 |
| 15 Aug 2005 | USD | 19.35 | 19.9 | 18.7 | 19.79 | 19.79 | +0.39 (+2.01%) | 35,500 |
| 12 Aug 2005 | USD | 19.95 | 19.95 | 18.5 | 19.4 | 19.4 | -0.6 (-3%) | 155,800 |
| 11 Aug 2005 | USD | 19.55 | 20.4 | 19.41 | 20 | 20 | +0.4 (+2.04%) | 126,000 |
| 10 Aug 2005 | USD | 20.95 | 21.73 | 19.07 | 19.6 | 19.6 | -1.09 (-5.27%) | 131,800 |
| 9 Aug 2005 | USD | 19.9 | 20.75 | 19.89 | 20.69 | 20.69 | +0.75 (+3.76%) | 95,200 |
| 8 Aug 2005 | USD | 19 | 20.74 | 19 | 19.94 | 19.94 | +1.04 (+5.50%) | 161,300 |
| 5 Aug 2005 | USD | 19.8 | 19.8 | 18.7 | 18.9 | 18.9 | -0.82 (-4.16%) | 162,100 |
| 4 Aug 2005 | USD | 20.11 | 20.32 | 19.26 | 19.72 | 19.72 | -0.44 (-2.18%) | 112,900 |
| 3 Aug 2005 | USD | 20.42 | 20.42 | 20.01 | 20.16 | 20.16 | -0.33 (-1.61%) | 63,400 |
| 2 Aug 2005 | USD | 20.84 | 21 | 20.21 | 20.49 | 20.49 | -0.3 (-1.44%) | 142,700 |
| 1 Aug 2005 | USD | 20.96 | 21.49 | 20.78 | 20.79 | 20.79 | -0.06 (-0.29%) | 123,400 |
| 29 Jul 2005 | USD | 20.06 | 22.33 | 19.93 | 20.85 | 20.85 | +0.66 (+3.27%) | 396,000 |
| 28 Jul 2005 | USD | 19.47 | 20.39 | 19.44 | 20.19 | 20.19 | +0.85 (+4.40%) | 177,800 |
| 27 Jul 2005 | USD | 19.15 | 19.45 | 19.06 | 19.34 | 19.34 | +0.28 (+1.47%) | 102,600 |
| 26 Jul 2005 | USD | 18.65 | 19.25 | 18.55 | 19.06 | 19.06 | +0.49 (+2.64%) | 210,200 |
