| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | USD | 23.7 | 26.5 | 23.6 | 25.75 | 1,367.1211 | +2.15 (+9.11%) | 189,288 |
| 15 Sep 2005 | USD | 22.1 | 23.9 | 22.1 | 23.6 | 1,252.9732 | +1.51 (+6.84%) | 61,642 |
| 14 Sep 2005 | USD | 22.08 | 22.27 | 22.08 | 22.09 | 1,172.8041 | -0.16 (-0.72%) | 18,312 |
| 13 Sep 2005 | USD | 21.61 | 22.4 | 21.61 | 22.25 | 1,181.2988 | -0.1 (-0.45%) | 44,227 |
| 12 Sep 2005 | USD | 22.26 | 22.35 | 22 | 22.35 | 1,186.6081 | +0.02 (+0.09%) | 23,841 |
| 9 Sep 2005 | USD | 22.5 | 22.51 | 22 | 22.33 | 1,185.5462 | -0.16 (-0.71%) | 27,765 |
| 8 Sep 2005 | USD | 22.15 | 22.5 | 22.051 | 22.49 | 1,194.0409 | +0.25 (+1.12%) | 39,438 |
| 7 Sep 2005 | USD | 21.21 | 22.5 | 21.21 | 22.24 | 1,180.7679 | +0.82 (+3.83%) | 57,056 |
| 6 Sep 2005 | USD | 21 | 21.46 | 21 | 21.42 | 1,137.2324 | +0.37 (+1.76%) | 34,315 |
| 5 Sep 2005 | USD | 21.05 | 21.05 | 21.05 | 21.05 | 1,117.5883 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 20.91 | 21.1 | 20.91 | 21.05 | 1,117.5883 | -0.03 (-0.14%) | 20,387 |
| 1 Sep 2005 | USD | 21 | 21.24 | 20.85 | 21.08 | 1,119.1811 | -0.17 (-0.80%) | 19,647 |
| 31 Aug 2005 | USD | 21.28 | 21.28 | 20.97 | 21.25 | 1,128.2068 | -0.03 (-0.14%) | 13,017 |
| 30 Aug 2005 | USD | 21.27 | 21.28 | 20.91 | 21.28 | 1,129.7995 | +0.02 (+0.09%) | 28,139 |
| 29 Aug 2005 | USD | 21.17 | 21.32 | 20.91 | 21.26 | 1,128.7377 | +0.07 (+0.33%) | 55,413 |
| 26 Aug 2005 | USD | 21.2 | 21.23 | 21.17 | 21.19 | 1,125.0212 | +0.02 (+0.09%) | 15,571 |
| 25 Aug 2005 | USD | 21.5 | 21.5 | 20.8501 | 21.17 | 1,123.9594 | +0.02 (+0.09%) | 17,316 |
| 24 Aug 2005 | USD | 21.51 | 21.52 | 21.039 | 21.15 | 1,122.8976 | -0.36 (-1.67%) | 17,005 |
| 23 Aug 2005 | USD | 21.48 | 21.52 | 21.4 | 21.51 | 1,142.0107 | +0.12 (+0.56%) | 22,200 |
| 22 Aug 2005 | USD | 21.48 | 21.5 | 21.02 | 21.39 | 1,135.6397 | -0.09 (-0.42%) | 27,324 |
| 19 Aug 2005 | USD | 20.75 | 21.5 | 20.75 | 21.48 | 1,140.4179 | +0.79 (+3.82%) | 40,991 |
| 18 Aug 2005 | USD | 20.57 | 20.95 | 20.57 | 20.69 | 1,098.4752 | -0.24 (-1.15%) | 25,251 |
| 17 Aug 2005 | USD | 20.96 | 20.96 | 20.32 | 20.93 | 1,111.2173 | -0.01 (-0.05%) | 53,044 |
| 16 Aug 2005 | USD | 20.81 | 21.01 | 20.65 | 20.94 | 1,111.7482 | -0.05 (-0.24%) | 51,218 |
| 15 Aug 2005 | USD | 19.44 | 21.169 | 19.44 | 20.99 | 1,114.4028 | +1.73 (+8.98%) | 146,031 |
| 12 Aug 2005 | USD | 19.03 | 19.33 | 18.85 | 19.26 | 1,022.5535 | +0.26 (+1.37%) | 40,339 |
| 11 Aug 2005 | USD | 18.92 | 19.25 | 18.92 | 19 | 1,008.7496 | -0.05 (-0.26%) | 16,433 |
| 10 Aug 2005 | USD | 18.92 | 19.144 | 18.9 | 19.05 | 1,011.4042 | -0.05 (-0.26%) | 14,090 |
| 9 Aug 2005 | USD | 19.38 | 19.38 | 18.94 | 19.1 | 1,014.0588 | -0.28 (-1.44%) | 8,927 |
| 8 Aug 2005 | USD | 18.81 | 19.44 | 18.81 | 19.38 | 1,028.9246 | +0.57 (+3.03%) | 24,055 |
