| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 25.5 | 25.5 | 24.95 | 25.04 | 25.04 | -0.56 (-2.19%) | 5,210 |
| 6 Sep 2005 | USD | 24.75 | 25.6 | 24.66 | 25.6 | 25.6 | +0.71 (+2.85%) | 6,900 |
| 5 Sep 2005 | USD | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 25.16 | 25.16 | 24.81 | 24.89 | 24.89 | -0.46 (-1.81%) | 8,467 |
| 1 Sep 2005 | USD | 25.3 | 25.38 | 25.06 | 25.35 | 25.35 | +0.11 (+0.44%) | 13,145 |
| 31 Aug 2005 | USD | 24.35 | 25.25 | 24.35 | 25.24 | 25.24 | +0.49 (+1.98%) | 12,061 |
| 30 Aug 2005 | USD | 24.64 | 24.8 | 24.45 | 24.75 | 24.75 | +0.05 (+0.20%) | 21,187 |
| 29 Aug 2005 | USD | 24.35 | 24.8 | 23.83 | 24.7 | 24.7 | +0.49 (+2.02%) | 35,980 |
| 26 Aug 2005 | USD | 23.88 | 24.21 | 23.88 | 24.21 | 24.21 | +0.11 (+0.46%) | 39,632 |
| 25 Aug 2005 | USD | 24.15 | 24.15 | 23.41 | 24.1 | 24.1 | -0.16 (-0.66%) | 9,527 |
| 24 Aug 2005 | USD | 23.83 | 24.85 | 23.665 | 24.26 | 24.26 | +0.46 (+1.93%) | 15,399 |
| 23 Aug 2005 | USD | 23.83 | 23.911 | 23.74 | 23.8 | 23.8 | -0.2 (-0.83%) | 5,025 |
| 22 Aug 2005 | USD | 23.54 | 24.05 | 23.5 | 24 | 24 | +0.11 (+0.46%) | 5,074 |
| 19 Aug 2005 | USD | 23.94 | 24 | 23.7 | 23.89 | 23.89 | +0.17 (+0.72%) | 8,530 |
| 18 Aug 2005 | USD | 23.81 | 24.05 | 23.67 | 23.72 | 23.72 | -0.285 (-1.19%) | 13,114 |
| 17 Aug 2005 | USD | 23.86 | 24.22 | 23.79 | 24.005 | 24.005 | +0.245 (+1.03%) | 13,806 |
| 16 Aug 2005 | USD | 24.47 | 24.48 | 23.7593 | 23.76 | 23.76 | -0.65 (-2.66%) | 6,639 |
| 15 Aug 2005 | USD | 23.94 | 24.41 | 23.91 | 24.41 | 24.41 | +0.24 (+0.99%) | 18,857 |
| 12 Aug 2005 | USD | 23.88 | 24.78 | 23.88 | 24.17 | 24.17 | +0.17 (+0.71%) | 11,892 |
| 11 Aug 2005 | USD | 23.9 | 24.04 | 23.82 | 24 | 24 | +0.09 (+0.38%) | 34,055 |
| 10 Aug 2005 | USD | 24.62 | 24.79 | 23.91 | 23.91 | 23.91 | -0.59 (-2.41%) | 9,413 |
| 9 Aug 2005 | USD | 25.05 | 25.05 | 24.5 | 24.5 | 24.5 | -0.47 (-1.88%) | 15,312 |
| 8 Aug 2005 | USD | 25.19 | 25.19 | 24.78 | 24.97 | 24.97 | -0.02 (-0.08%) | 11,427 |
| 5 Aug 2005 | USD | 25.45 | 25.48 | 24.5 | 24.99 | 24.99 | -0.26 (-1.03%) | 8,156 |
| 4 Aug 2005 | USD | 26.35 | 26.38 | 25.16 | 25.25 | 25.25 | -0.92 (-3.52%) | 14,462 |
| 3 Aug 2005 | USD | 26.35 | 26.35 | 26.1 | 26.17 | 26.17 | -0.23 (-0.87%) | 6,930 |
| 2 Aug 2005 | USD | 26.25 | 26.65 | 25.51 | 26.4 | 26.4 | +0.15 (+0.57%) | 20,291 |
| 1 Aug 2005 | USD | 25.88 | 26.45 | 25.81 | 26.25 | 26.25 | +0.69 (+2.70%) | 10,307 |
| 29 Jul 2005 | USD | 25.95 | 25.95 | 25.46 | 25.56 | 25.56 | -0.35 (-1.35%) | 15,353 |
| 28 Jul 2005 | USD | 25.06 | 26 | 24.71 | 25.91 | 25.91 | +0.76 (+3.02%) | 14,277 |
