| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | USD | 19.18 | 19.513 | 19.133 | 19.46 | 12.9733 | +0.22 (+1.14%) | 529,500 |
| 9 Sep 2005 | USD | 19.393 | 19.433 | 19.193 | 19.24 | 12.8267 | -0.147 (-0.76%) | 484,601 |
| 8 Sep 2005 | USD | 19.547 | 19.62 | 19.28 | 19.387 | 12.9247 | -0.206 (-1.05%) | 412,200 |
| 7 Sep 2005 | USD | 19.147 | 19.747 | 19.147 | 19.593 | 13.062 | +0.326 (+1.69%) | 995,400 |
| 6 Sep 2005 | USD | 19.173 | 19.667 | 19.113 | 19.267 | 12.8447 | +0.094 (+0.49%) | 1,074,900 |
| 5 Sep 2005 | USD | 19.173 | 19.173 | 19.173 | 19.173 | 12.782 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 19.333 | 19.333 | 18.653 | 19.173 | 12.782 | -0.154 (-0.80%) | 1,298,201 |
| 1 Sep 2005 | USD | 20.4 | 20.4 | 19.267 | 19.327 | 12.8847 | -1.066 (-5.23%) | 2,230,500 |
| 31 Aug 2005 | USD | 20.5 | 20.773 | 20.2 | 20.393 | 13.5953 | -0.167 (-0.81%) | 847,200 |
| 30 Aug 2005 | USD | 21.16 | 21.16 | 20.42 | 20.56 | 13.7067 | -0.633 (-2.99%) | 742,601 |
| 29 Aug 2005 | USD | 20.933 | 21.193 | 20.813 | 21.193 | 14.1287 | +0.153 (+0.73%) | 513,000 |
| 26 Aug 2005 | USD | 20.767 | 21.127 | 20.593 | 21.04 | 14.0267 | +0.273 (+1.31%) | 607,500 |
| 25 Aug 2005 | USD | 20.4 | 20.98 | 20.333 | 20.767 | 13.8447 | +0.507 (+2.50%) | 1,009,800 |
| 24 Aug 2005 | USD | 20.867 | 20.867 | 20.193 | 20.26 | 13.5067 | -0.847 (-4.01%) | 1,318,001 |
| 23 Aug 2005 | USD | 20.74 | 21.221 | 20.68 | 21.107 | 14.0713 | +0.34 (+1.64%) | 459,000 |
| 22 Aug 2005 | USD | 20.773 | 20.887 | 20.66 | 20.767 | 13.8447 | -0.02 (-0.10%) | 389,501 |
| 19 Aug 2005 | USD | 20.94 | 20.987 | 20.7 | 20.787 | 13.858 | -0.153 (-0.73%) | 524,100 |
| 18 Aug 2005 | USD | 21.067 | 21.093 | 20.667 | 20.94 | 13.96 | -0.133 (-0.63%) | 386,801 |
| 17 Aug 2005 | USD | 21.033 | 21.12 | 20.507 | 21.073 | 14.0487 | +0.133 (+0.64%) | 508,800 |
| 16 Aug 2005 | USD | 21.14 | 21.227 | 20.88 | 20.94 | 13.96 | -0.273 (-1.29%) | 571,901 |
| 15 Aug 2005 | USD | 21.247 | 21.307 | 21 | 21.213 | 14.142 | -0.06 (-0.28%) | 444,600 |
| 12 Aug 2005 | USD | 21.28 | 21.393 | 21.02 | 21.273 | 14.182 | -0.1 (-0.47%) | 430,001 |
| 11 Aug 2005 | USD | 21.087 | 21.387 | 21.087 | 21.373 | 14.2487 | +0.32 (+1.52%) | 641,400 |
| 10 Aug 2005 | USD | 20.733 | 21.228 | 20.733 | 21.053 | 14.0353 | +0.346 (+1.67%) | 724,601 |
| 9 Aug 2005 | USD | 20.633 | 20.787 | 20.633 | 20.707 | 13.8047 | +0.12 (+0.58%) | 333,600 |
| 8 Aug 2005 | USD | 20.58 | 20.704 | 20.467 | 20.587 | 13.7247 | +0.007 (+0.03%) | 252,600 |
| 5 Aug 2005 | USD | 20.7 | 20.707 | 20.487 | 20.58 | 13.72 | -0.053 (-0.26%) | 422,501 |
| 4 Aug 2005 | USD | 20.687 | 20.7 | 20.567 | 20.633 | 13.7553 | +0.026 (+0.13%) | 419,700 |
| 3 Aug 2005 | USD | 20.8 | 20.807 | 20.568 | 20.607 | 13.738 | -0.253 (-1.21%) | 251,100 |
| 2 Aug 2005 | USD | 20.8 | 20.88 | 20.747 | 20.86 | 13.9067 | +0.1 (+0.48%) | 379,601 |
