| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 20.53 | 20.61 | 20.26 | 20.39 | 20.39 | -0.04 (-0.20%) | 47,600 |
| 6 Sep 2005 | USD | 19.62 | 20.58 | 19.49 | 20.43 | 20.43 | +0.57 (+2.87%) | 155,100 |
| 5 Sep 2005 | USD | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 18.66 | 19.95 | 18.66 | 19.86 | 19.86 | +1.24 (+6.66%) | 146,900 |
| 1 Sep 2005 | USD | 18.3 | 18.65 | 18.27 | 18.62 | 18.62 | +0.09 (+0.49%) | 40,000 |
| 31 Aug 2005 | USD | 18.4 | 18.57 | 18.21 | 18.53 | 18.53 | +0.52 (+2.89%) | 49,200 |
| 30 Aug 2005 | USD | 17.93 | 18.12 | 17.88 | 18.01 | 18.01 | +0.11 (+0.61%) | 44,800 |
| 29 Aug 2005 | USD | 17.78 | 18 | 17.66 | 17.9 | 17.9 | +0.08 (+0.45%) | 19,100 |
| 26 Aug 2005 | USD | 18.06 | 18.3 | 17.7 | 17.82 | 17.82 | -0.35 (-1.93%) | 26,000 |
| 25 Aug 2005 | USD | 17.59 | 18.29 | 17.47 | 18.17 | 18.17 | +0.63 (+3.59%) | 100,800 |
| 24 Aug 2005 | USD | 17.77 | 17.8 | 17.51 | 17.54 | 17.54 | -0.21 (-1.18%) | 57,300 |
| 23 Aug 2005 | USD | 17.95 | 18.05 | 17.68 | 17.75 | 17.75 | -0.41 (-2.26%) | 26,300 |
| 22 Aug 2005 | USD | 17.68 | 18.17 | 17.52 | 18.16 | 18.16 | +0.46 (+2.60%) | 110,400 |
| 19 Aug 2005 | USD | 18.05 | 18.22 | 17.3 | 17.7 | 17.7 | -0.46 (-2.53%) | 184,800 |
| 18 Aug 2005 | USD | 18.52 | 18.52 | 18.07 | 18.16 | 18.16 | -0.39 (-2.10%) | 40,500 |
| 17 Aug 2005 | USD | 18.45 | 18.75 | 18.38 | 18.55 | 18.55 | +0.1 (+0.54%) | 46,900 |
| 16 Aug 2005 | USD | 18.79 | 18.8 | 18.36 | 18.45 | 18.45 | -0.35 (-1.86%) | 16,500 |
| 15 Aug 2005 | USD | 18.24 | 18.86 | 18.24 | 18.8 | 18.8 | +0.75 (+4.16%) | 145,900 |
| 12 Aug 2005 | USD | 17.9 | 18.12 | 17.12 | 18.05 | 18.05 | 0.0 (0.0%) | 305,800 |
| 11 Aug 2005 | USD | 18.3 | 18.5 | 17.95 | 18.05 | 18.05 | -0.4 (-2.17%) | 216,600 |
| 10 Aug 2005 | USD | 18.88 | 19.17 | 18.16 | 18.45 | 18.45 | -0.33 (-1.76%) | 144,700 |
| 9 Aug 2005 | USD | 18.5 | 18.87 | 18.5 | 18.78 | 18.78 | +0.18 (+0.97%) | 38,700 |
| 8 Aug 2005 | USD | 18.95 | 18.99 | 18.3 | 18.6 | 18.6 | -0.29 (-1.54%) | 104,400 |
| 5 Aug 2005 | USD | 19.2 | 19.34 | 18.7 | 18.89 | 18.89 | +0.07 (+0.37%) | 108,200 |
| 4 Aug 2005 | USD | 19.15 | 19.15 | 18.7 | 18.82 | 18.82 | -0.31 (-1.62%) | 53,400 |
| 3 Aug 2005 | USD | 19.3 | 19.5 | 18.96 | 19.13 | 19.13 | +0.05 (+0.26%) | 143,900 |
| 2 Aug 2005 | USD | 19.15 | 19.33 | 18.92 | 19.08 | 19.08 | -0.07 (-0.37%) | 111,100 |
| 1 Aug 2005 | USD | 19.29 | 19.5 | 18.9 | 19.15 | 19.15 | -0.12 (-0.62%) | 153,800 |
| 29 Jul 2005 | USD | 19.28 | 19.7 | 19.05 | 19.27 | 19.27 | -0.07 (-0.36%) | 98,800 |
| 28 Jul 2005 | USD | 18.56 | 19.53 | 18.56 | 19.34 | 19.34 | +0.53 (+2.82%) | 149,500 |
