| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | USD | 336 | 342 | 335 | 342 | 342 | +7 (+2.09%) | 11,583,000 |
| 2 Sep 2005 | USD | 338 | 338 | 331 | 335 | 335 | -3 (-0.89%) | 15,342,000 |
| 1 Sep 2005 | USD | 340 | 346 | 338 | 338 | 338 | -2 (-0.59%) | 24,192,000 |
| 31 Aug 2005 | USD | 340 | 342 | 337 | 340 | 340 | 0.0 (0.0%) | 9,491,000 |
| 30 Aug 2005 | USD | 338 | 344 | 337 | 340 | 340 | +9 (+2.72%) | 30,665,000 |
| 29 Aug 2005 | USD | 336 | 337 | 330 | 331 | 331 | -7 (-2.07%) | 18,160,000 |
| 26 Aug 2005 | USD | 326 | 338 | 326 | 338 | 338 | +16 (+4.97%) | 49,845,000 |
| 25 Aug 2005 | USD | 316 | 323 | 316 | 322 | 322 | +8 (+2.55%) | 29,840,000 |
| 24 Aug 2005 | USD | 313 | 316 | 312 | 314 | 314 | -1 (-0.32%) | 10,679,000 |
| 23 Aug 2005 | USD | 317 | 321 | 314 | 315 | 315 | +1 (+0.32%) | 26,923,000 |
| 22 Aug 2005 | USD | 307 | 314 | 307 | 314 | 314 | +10 (+3.29%) | 15,570,000 |
| 19 Aug 2005 | USD | 306 | 306 | 303 | 304 | 304 | 0.0 (0.0%) | 5,328,000 |
| 18 Aug 2005 | USD | 303 | 307 | 303 | 304 | 304 | +1 (+0.33%) | 8,267,000 |
| 17 Aug 2005 | USD | 302 | 305 | 302 | 303 | 303 | -1 (-0.33%) | 4,591,000 |
| 16 Aug 2005 | USD | 302 | 306 | 302 | 304 | 304 | +1 (+0.33%) | 4,987,000 |
| 15 Aug 2005 | USD | 304 | 305 | 301 | 303 | 303 | -1 (-0.33%) | 5,520,000 |
| 12 Aug 2005 | USD | 305 | 307 | 303 | 304 | 304 | -1 (-0.33%) | 5,227,000 |
| 11 Aug 2005 | USD | 309 | 310 | 304 | 305 | 305 | -3 (-0.97%) | 8,789,000 |
| 10 Aug 2005 | USD | 308 | 311 | 307 | 308 | 308 | +3 (+0.98%) | 6,845,000 |
| 9 Aug 2005 | USD | 303 | 308 | 302 | 305 | 305 | +2 (+0.66%) | 6,173,000 |
| 8 Aug 2005 | USD | 294 | 304 | 293 | 303 | 303 | +4 (+1.34%) | 11,142,000 |
| 5 Aug 2005 | USD | 303 | 305 | 299 | 299 | 299 | -7 (-2.29%) | 9,057,000 |
| 4 Aug 2005 | USD | 314 | 314 | 302 | 306 | 306 | -9 (-2.86%) | 14,540,000 |
| 3 Aug 2005 | USD | 318 | 318 | 314 | 315 | 315 | -1 (-0.32%) | 5,776,000 |
| 2 Aug 2005 | USD | 320 | 322 | 316 | 316 | 316 | -4 (-1.25%) | 9,506,000 |
| 1 Aug 2005 | USD | 319 | 321 | 317 | 320 | 320 | 0.0 (0.0%) | 14,521,000 |
| 29 Jul 2005 | USD | 313 | 321 | 313 | 320 | 320 | +7 (+2.24%) | 29,494,000 |
| 28 Jul 2005 | USD | 312 | 314 | 311 | 313 | 313 | +1 (+0.32%) | 8,183,000 |
| 27 Jul 2005 | USD | 312 | 314 | 311 | 312 | 312 | 0.0 (0.0%) | 5,584,000 |
| 26 Jul 2005 | USD | 310 | 313 | 309 | 312 | 312 | +4 (+1.30%) | 9,893,000 |
