| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | USD | 16.03 | 16.03 | 16.03 | 16.03 | 727,120,800,000,000.1 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 15.74 | 16.24 | 15.73 | 16.03 | 727,120,800,000,000.1 | +0.78 (+5.11%) | 1,977,154 |
| 1 Sep 2005 | USD | 15.549 | 15.75 | 14.97 | 15.25 | 691,740,000,000,000.1 | -0.16 (-1.04%) | 996,116 |
| 31 Aug 2005 | USD | 14.5 | 15.41 | 14.43 | 15.41 | 698,997,600,000,000.1 | +0.99 (+6.87%) | 1,503,435 |
| 30 Aug 2005 | USD | 14.45 | 14.48 | 14.29 | 14.42 | 654,091,200,000,000.1 | +0.05 (+0.35%) | 315,513 |
| 29 Aug 2005 | USD | 14.05 | 14.5 | 13.98 | 14.37 | 651,823,200,000,000.1 | +0.38 (+2.72%) | 328,562 |
| 26 Aug 2005 | USD | 14.51 | 14.51 | 13.75 | 13.99 | 634,586,400,000,000.1 | -0.44 (-3.05%) | 560,982 |
| 25 Aug 2005 | USD | 14.63 | 14.68 | 14.35 | 14.43 | 654,544,800,000,000.1 | -0.16 (-1.10%) | 211,619 |
| 24 Aug 2005 | USD | 14.22 | 14.83 | 14.21 | 14.59 | 661,802,400,000,000.1 | +0.37 (+2.60%) | 590,480 |
| 23 Aug 2005 | USD | 14.4 | 14.49 | 14.15 | 14.22 | 645,019,200,000,000.1 | -0.13 (-0.91%) | 215,742 |
| 22 Aug 2005 | USD | 14.45 | 14.59 | 14.32 | 14.35 | 650,916,000,000,000.1 | -0.04 (-0.28%) | 224,529 |
| 19 Aug 2005 | USD | 14.2 | 14.4 | 14.1 | 14.39 | 652,730,400,000,000.1 | +0.14 (+0.98%) | 171,440 |
| 18 Aug 2005 | USD | 14.3 | 14.45 | 14.12 | 14.25 | 646,380,000,000,000.1 | -0.12 (-0.84%) | 209,555 |
| 17 Aug 2005 | USD | 14.4 | 14.57 | 14.35 | 14.37 | 651,823,200,000,000.1 | -0.1 (-0.69%) | 181,326 |
| 16 Aug 2005 | USD | 14.75 | 14.76 | 14.44 | 14.47 | 656,359,200,000,000.1 | -0.34 (-2.30%) | 236,530 |
| 15 Aug 2005 | USD | 14.8 | 14.97 | 14.65 | 14.81 | 671,781,600,000,000.1 | -0.08 (-0.54%) | 211,055 |
| 12 Aug 2005 | USD | 15 | 15.05 | 14.81 | 14.89 | 675,410,400,000,000.1 | -0.09 (-0.60%) | 137,214 |
| 11 Aug 2005 | USD | 14.8 | 15 | 14.664 | 14.98 | 679,492,800,000,000.1 | +0.16 (+1.08%) | 310,429 |
| 10 Aug 2005 | USD | 14.37 | 14.9 | 14.37 | 14.82 | 672,235,200,000,000.1 | +0.48 (+3.35%) | 406,316 |
| 9 Aug 2005 | USD | 14.64 | 14.64 | 14.25 | 14.34 | 650,462,400,000,000.1 | -0.3 (-2.05%) | 606,148 |
| 8 Aug 2005 | USD | 15 | 15 | 14.55 | 14.64 | 664,070,400,000,000.1 | -0.36 (-2.40%) | 447,267 |
| 5 Aug 2005 | USD | 15.05 | 15.05 | 14.89 | 15 | 680,400,000,000,000.1 | +0.01 (+0.07%) | 337,865 |
| 4 Aug 2005 | USD | 15.65 | 15.92 | 14.97 | 14.99 | 679,946,400,000,000.1 | -0.88 (-5.55%) | 1,429,588 |
| 3 Aug 2005 | USD | 15.76 | 15.99 | 15.71 | 15.87 | 719,863,200,000,000.1 | +0.13 (+0.83%) | 240,156 |
| 2 Aug 2005 | USD | 15.7 | 15.8 | 15.52 | 15.74 | 713,966,400,000,000.1 | +0.01 (+0.06%) | 216,683 |
| 1 Aug 2005 | USD | 15.37 | 16 | 15.37 | 15.7301 | 713,517,336,000,000.1 | +0.36 (+2.34%) | 329,845 |
| 29 Jul 2005 | USD | 15.1 | 15.62 | 15.1 | 15.37 | 697,183,200,000,000.1 | +0.22 (+1.45%) | 293,056 |
| 28 Jul 2005 | USD | 15.3 | 15.31 | 15.15 | 15.15 | 687,204,000,000,000.1 | -0.23 (-1.50%) | 317,491 |
| 27 Jul 2005 | USD | 15.4 | 15.5 | 15.25 | 15.38 | 697,636,800,000,000.1 | 0.0 (0.0%) | 226,672 |
| 26 Jul 2005 | USD | 15.52 | 15.71 | 15.33 | 15.38 | 697,636,800,000,000.1 | -0.16 (-1.03%) | 204,242 |
