| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 25.53 | 25.534 | 24.9 | 25 | 25 | -0.14 (-0.56%) | 983,013 |
| 13 Sep 2005 | USD | 25.25 | 25.45 | 25.11 | 25.14 | 25.14 | -0.27 (-1.06%) | 744,413 |
| 12 Sep 2005 | USD | 25.31 | 25.53 | 25.22 | 25.41 | 25.41 | +0.1 (+0.40%) | 746,702 |
| 9 Sep 2005 | USD | 25.85 | 26.17 | 25.203 | 25.31 | 25.31 | -0.52 (-2.01%) | 1,122,512 |
| 8 Sep 2005 | USD | 25.65 | 26.09 | 25.49 | 25.83 | 25.83 | +0.26 (+1.02%) | 679,508 |
| 7 Sep 2005 | USD | 25.65 | 25.73 | 25.46 | 25.57 | 25.57 | -0.08 (-0.31%) | 754,846 |
| 6 Sep 2005 | USD | 25.52 | 25.85 | 25.5 | 25.65 | 25.65 | +0.07 (+0.27%) | 577,590 |
| 5 Sep 2005 | USD | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 25.5 | 25.98 | 25.48 | 25.58 | 25.58 | +0.11 (+0.43%) | 807,064 |
| 1 Sep 2005 | USD | 25.75 | 25.98 | 25.42 | 25.47 | 25.47 | -0.17 (-0.66%) | 805,266 |
| 31 Aug 2005 | USD | 25.14 | 25.74 | 24.98 | 25.64 | 25.64 | +0.63 (+2.52%) | 1,398,164 |
| 30 Aug 2005 | USD | 25.11 | 25.23 | 24.79 | 25.01 | 25.01 | -0.19 (-0.75%) | 1,168,087 |
| 29 Aug 2005 | USD | 24.89 | 25.34 | 24.77 | 25.2 | 25.2 | +0.24 (+0.96%) | 787,857 |
| 26 Aug 2005 | USD | 25.25 | 25.39 | 24.8 | 24.96 | 24.96 | -0.29 (-1.15%) | 1,446,276 |
| 25 Aug 2005 | USD | 24.72 | 25.25 | 24.72 | 25.25 | 25.25 | +0.65 (+2.64%) | 1,268,107 |
| 24 Aug 2005 | USD | 24.47 | 24.87 | 24.2 | 24.6 | 24.6 | +0.22 (+0.90%) | 1,291,355 |
| 23 Aug 2005 | USD | 24.6 | 24.74 | 24.35 | 24.38 | 24.38 | -0.16 (-0.65%) | 1,128,246 |
| 22 Aug 2005 | USD | 24.7 | 24.8 | 24.261 | 24.54 | 24.54 | +0.08 (+0.33%) | 1,046,088 |
| 19 Aug 2005 | USD | 24.92 | 24.99 | 24.38 | 24.46 | 24.46 | -0.46 (-1.85%) | 1,623,041 |
| 18 Aug 2005 | USD | 24.15 | 25 | 23.95 | 24.92 | 24.92 | +0.8 (+3.32%) | 2,053,063 |
| 17 Aug 2005 | USD | 24.16 | 24.23 | 23.9 | 24.12 | 24.12 | +0.03 (+0.12%) | 1,227,358 |
| 16 Aug 2005 | USD | 24.1 | 24.2 | 23.78 | 24.09 | 24.09 | -0.05 (-0.21%) | 1,172,204 |
| 15 Aug 2005 | USD | 23.84 | 24.48 | 23.63 | 24.14 | 24.14 | +0.44 (+1.86%) | 2,916,147 |
| 12 Aug 2005 | USD | 25.59 | 25.595 | 23.54 | 23.7 | 23.7 | -3.64 (-13.31%) | 9,772,325 |
| 11 Aug 2005 | USD | 26.9 | 27.34 | 26.77 | 27.34 | 27.34 | +0.45 (+1.67%) | 2,086,673 |
| 10 Aug 2005 | USD | 27.35 | 27.55 | 26.76 | 26.89 | 26.89 | -0.37 (-1.36%) | 1,062,979 |
| 9 Aug 2005 | USD | 27.52 | 27.8 | 27.16 | 27.26 | 27.26 | +0.07 (+0.26%) | 1,258,049 |
| 8 Aug 2005 | USD | 28.76 | 28.86 | 27.18 | 27.19 | 27.19 | -1.25 (-4.40%) | 1,882,905 |
| 5 Aug 2005 | USD | 28.3 | 29.03 | 28.0799 | 28.44 | 28.44 | +0.2 (+0.71%) | 1,579,382 |
| 4 Aug 2005 | USD | 28.58 | 28.76 | 28.08 | 28.24 | 28.24 | -0.84 (-2.89%) | 1,451,859 |
