| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 20.85 | 20.85 | 20.53 | 20.69 | 3.4483 | -0.02 (-0.10%) | 203,400 |
| 13 Sep 2005 | USD | 20.94 | 20.99 | 20.61 | 20.71 | 3.4517 | -0.15 (-0.72%) | 306,300 |
| 12 Sep 2005 | USD | 21.35 | 21.35 | 20.66 | 20.86 | 3.4767 | -0.41 (-1.93%) | 459,800 |
| 9 Sep 2005 | USD | 20.99 | 21.39 | 20.83 | 21.27 | 3.545 | +0.39 (+1.87%) | 761,000 |
| 8 Sep 2005 | USD | 20.8 | 20.95 | 20.72 | 20.88 | 3.48 | +0.16 (+0.77%) | 233,400 |
| 7 Sep 2005 | USD | 20.65 | 20.9 | 20.53 | 20.72 | 3.4533 | +0.19 (+0.93%) | 385,400 |
| 6 Sep 2005 | USD | 20.75 | 20.81 | 20.3 | 20.53 | 3.4217 | +0.49 (+2.45%) | 688,400 |
| 5 Sep 2005 | USD | 20.04 | 20.04 | 20.04 | 20.04 | 3.34 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 19.85 | 20.18 | 19.81 | 20.04 | 3.34 | +0.48 (+2.45%) | 615,000 |
| 1 Sep 2005 | USD | 19.58 | 19.77 | 19.4 | 19.56 | 3.26 | +0.2 (+1.03%) | 762,500 |
| 31 Aug 2005 | USD | 19.21 | 19.49 | 19.1 | 19.36 | 3.2267 | +0.47 (+2.49%) | 658,400 |
| 30 Aug 2005 | USD | 18.94 | 19.15 | 18.74 | 18.89 | 3.1483 | +0.09 (+0.48%) | 599,300 |
| 29 Aug 2005 | USD | 18.53 | 19 | 18.53 | 18.8 | 3.1333 | +0.11 (+0.59%) | 339,800 |
| 26 Aug 2005 | USD | 19.07 | 19.17 | 18.38 | 18.69 | 3.115 | -0.37 (-1.94%) | 688,500 |
| 25 Aug 2005 | USD | 18.25 | 19.19 | 18.164 | 19.06 | 3.1767 | +0.8 (+4.38%) | 991,300 |
| 24 Aug 2005 | USD | 18.58 | 18.77 | 18.25 | 18.26 | 3.0433 | -0.59 (-3.13%) | 489,900 |
| 23 Aug 2005 | USD | 19.4 | 19.41 | 18.62 | 18.85 | 3.1417 | -0.93 (-4.70%) | 859,400 |
| 22 Aug 2005 | USD | 19.45 | 19.8 | 19.44 | 19.78 | 3.2967 | +0.96 (+5.10%) | 622,100 |
| 19 Aug 2005 | USD | 19.55 | 19.99 | 18.46 | 18.82 | 3.1367 | -0.82 (-4.18%) | 1,458,500 |
| 18 Aug 2005 | USD | 20.43 | 20.45 | 19.63 | 19.64 | 3.2733 | -0.79 (-3.87%) | 861,700 |
| 17 Aug 2005 | USD | 20.46 | 20.5 | 20.2 | 20.43 | 3.405 | +0.22 (+1.09%) | 533,800 |
| 16 Aug 2005 | USD | 20.65 | 20.8 | 20.1 | 20.21 | 3.3683 | -0.37 (-1.80%) | 617,200 |
| 15 Aug 2005 | USD | 20.36 | 20.65 | 20.07 | 20.58 | 3.43 | +0.75 (+3.78%) | 878,100 |
| 12 Aug 2005 | USD | 19.25 | 20.09 | 19.17 | 19.83 | 3.305 | -0.17 (-0.85%) | 1,325,700 |
| 11 Aug 2005 | USD | 21.07 | 21.4 | 20 | 20 | 3.3333 | -0.78 (-3.75%) | 1,461,300 |
| 10 Aug 2005 | USD | 20.95 | 21.12 | 20.42 | 20.78 | 3.4633 | -0.56 (-2.62%) | 1,522,000 |
| 9 Aug 2005 | USD | 20.21 | 21.34 | 20.1 | 21.34 | 3.5567 | +1.42 (+7.13%) | 1,491,000 |
| 8 Aug 2005 | USD | 20 | 20.29 | 19.82 | 19.92 | 3.32 | +0.32 (+1.63%) | 547,700 |
| 5 Aug 2005 | USD | 19.95 | 20.04 | 19.45 | 19.6 | 3.2667 | -0.11 (-0.56%) | 576,600 |
| 4 Aug 2005 | USD | 19.85 | 20.03 | 19.5 | 19.71 | 3.285 | -0.14 (-0.71%) | 754,200 |
