| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 28.01 | 28.08 | 27.59 | 27.68 | 27.68 | -0.07 (-0.25%) | 72,302 |
| 13 Sep 2005 | USD | 27.77 | 28.16 | 27.72 | 27.75 | 27.75 | -0.34 (-1.21%) | 71,615 |
| 12 Sep 2005 | USD | 27.91 | 28.16 | 27.74 | 28.09 | 28.09 | +0.02 (+0.07%) | 52,130 |
| 9 Sep 2005 | USD | 27.98 | 28.11 | 27.67 | 28.07 | 28.07 | +0.1 (+0.36%) | 58,353 |
| 8 Sep 2005 | USD | 27.82 | 28.45 | 27.55 | 27.97 | 27.97 | +0.02 (+0.07%) | 132,156 |
| 7 Sep 2005 | USD | 27.98 | 28.37 | 27.72 | 27.95 | 27.95 | -0.09 (-0.32%) | 74,233 |
| 6 Sep 2005 | USD | 28.07 | 28.33 | 27.65 | 28.04 | 28.04 | +0.05 (+0.18%) | 52,547 |
| 5 Sep 2005 | USD | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 28.25 | 28.25 | 27.87 | 27.99 | 27.99 | -0.25 (-0.89%) | 71,096 |
| 1 Sep 2005 | USD | 28.16 | 28.4 | 28.1 | 28.24 | 28.24 | +0.07 (+0.25%) | 124,417 |
| 31 Aug 2005 | USD | 28.05 | 28.33 | 27.95 | 28.17 | 28.17 | +0.17 (+0.61%) | 158,203 |
| 30 Aug 2005 | USD | 27.82 | 28.179 | 27.78 | 28 | 28 | -0.05 (-0.18%) | 163,949 |
| 29 Aug 2005 | USD | 28.03 | 28.15 | 27.71 | 28.05 | 28.05 | -0.13 (-0.46%) | 63,358 |
| 26 Aug 2005 | USD | 27.55 | 28.25 | 27.55 | 28.18 | 28.18 | +0.68 (+2.47%) | 684,346 |
| 25 Aug 2005 | USD | 27.75 | 28.84 | 27.33 | 27.5 | 27.5 | +1.23 (+4.68%) | 1,062,659 |
| 24 Aug 2005 | USD | 26.48 | 26.74 | 26.21 | 26.27 | 26.27 | -0.07 (-0.27%) | 301,593 |
| 23 Aug 2005 | USD | 26.87 | 26.949 | 26.34 | 26.34 | 26.34 | -0.4 (-1.50%) | 133,750 |
| 22 Aug 2005 | USD | 26.52 | 27.2 | 26.52 | 26.74 | 26.74 | +0.09 (+0.34%) | 87,229 |
| 19 Aug 2005 | USD | 26.44 | 26.69 | 26.44 | 26.65 | 26.65 | +0.09 (+0.34%) | 61,704 |
| 18 Aug 2005 | USD | 26.88 | 26.88 | 26.49 | 26.56 | 26.56 | -0.31 (-1.15%) | 95,463 |
| 17 Aug 2005 | USD | 27 | 27.15 | 26.82 | 26.87 | 26.87 | +0.02 (+0.07%) | 135,798 |
| 16 Aug 2005 | USD | 26.88 | 26.99 | 26.77 | 26.85 | 26.85 | -0.1 (-0.37%) | 59,530 |
| 15 Aug 2005 | USD | 26.51 | 27.63 | 26.41 | 26.95 | 26.95 | +0.57 (+2.16%) | 188,667 |
| 12 Aug 2005 | USD | 26.49 | 26.59 | 26.32 | 26.38 | 26.38 | -0.07 (-0.26%) | 102,722 |
| 11 Aug 2005 | USD | 26.94 | 26.94 | 26.3 | 26.45 | 26.45 | -0.55 (-2.04%) | 343,490 |
| 10 Aug 2005 | USD | 28.25 | 28.85 | 26.76 | 27 | 27 | -1.05 (-3.74%) | 767,488 |
| 9 Aug 2005 | USD | 28.1 | 28.35 | 27.98 | 28.05 | 28.05 | +0.04 (+0.14%) | 185,580 |
| 8 Aug 2005 | USD | 28.13 | 28.35 | 27.88 | 28.01 | 28.01 | +0.11 (+0.39%) | 428,739 |
| 5 Aug 2005 | USD | 28.1 | 28.1 | 27.86 | 27.9 | 27.9 | -0.25 (-0.89%) | 132,154 |
| 4 Aug 2005 | USD | 27.89 | 28.15 | 27.89 | 28.15 | 28.15 | +0.26 (+0.93%) | 210,266 |
