| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | USD | 47.75 | 48.25 | 47.6 | 47.75 | 9.55 | +1 (+2.14%) | 1,767 |
| 5 Sep 2005 | USD | 46.75 | 46.75 | 46.75 | 46.75 | 9.35 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 46.75 | 47.75 | 46.75 | 46.75 | 9.35 | 0.0 (0.0%) | 974 |
| 1 Sep 2005 | USD | 46.75 | 46.75 | 46.75 | 46.75 | 9.35 | +0.5 (+1.08%) | 359 |
| 31 Aug 2005 | USD | 46.25 | 47 | 46.05 | 46.25 | 9.25 | -0.05 (-0.11%) | 1,067 |
| 30 Aug 2005 | USD | 46.3 | 46.3 | 45.5 | 46.3 | 9.26 | +0.4 (+0.87%) | 1,190 |
| 29 Aug 2005 | USD | 45.9 | 45.9 | 45.9 | 45.9 | 9.18 | -0.95 (-2.03%) | 657 |
| 26 Aug 2005 | USD | 46.85 | 47.5 | 46.75 | 46.85 | 9.37 | +0.15 (+0.32%) | 2,790 |
| 25 Aug 2005 | USD | 46.7 | 47.5 | 46.7 | 46.7 | 9.34 | -0.3 (-0.64%) | 1,736 |
| 24 Aug 2005 | USD | 47 | 47.75 | 47 | 47 | 9.4 | -1.4 (-2.89%) | 1,145 |
| 23 Aug 2005 | USD | 48.4 | 48.4 | 47.6 | 48.4 | 9.68 | +0.2 (+0.41%) | 501 |
| 22 Aug 2005 | USD | 48.2 | 48.3 | 48 | 48.2 | 9.64 | +1.4 (+2.99%) | 2,062 |
| 19 Aug 2005 | USD | 46.8 | 47.25 | 46.5 | 46.8 | 9.36 | 0.0 (0.0%) | 1,059 |
| 18 Aug 2005 | USD | 46.8 | 47.7 | 46.8 | 46.8 | 9.36 | -1.45 (-3.01%) | 2,689 |
| 17 Aug 2005 | USD | 48.25 | 48.25 | 48.25 | 48.25 | 9.65 | +0.45 (+0.94%) | 345 |
| 16 Aug 2005 | USD | 47.8 | 48.5 | 47.75 | 47.8 | 9.56 | -0.5 (-1.04%) | 657 |
| 15 Aug 2005 | USD | 48.3 | 48.3 | 47.25 | 48.3 | 9.66 | +1.1 (+2.33%) | 1,923 |
| 12 Aug 2005 | USD | 47.2 | 47.2 | 47 | 47.2 | 9.44 | -0.2 (-0.42%) | 814 |
| 11 Aug 2005 | USD | 47.4 | 48.25 | 47.25 | 47.4 | 9.48 | +0.15 (+0.32%) | 2,589 |
| 10 Aug 2005 | USD | 47.25 | 47.25 | 47.25 | 47.25 | 9.45 | +2.25 (+5%) | 150 |
| 9 Aug 2005 | USD | 45 | 45.7 | 44.75 | 45 | 9 | -0.1 (-0.22%) | 2,739 |
| 8 Aug 2005 | USD | 45.1 | 45.25 | 44.4 | 45.1 | 9.02 | -0.6 (-1.31%) | 948 |
| 5 Aug 2005 | USD | 45.7 | 45.7 | 44.5 | 45.7 | 9.14 | 0.0 (0.0%) | 6,945 |
| 4 Aug 2005 | USD | 45.7 | 46.7 | 45.7 | 45.7 | 9.14 | -0.55 (-1.19%) | 1,301 |
| 3 Aug 2005 | USD | 46.25 | 46.25 | 45.75 | 46.25 | 9.25 | +0.5 (+1.09%) | 1,360 |
| 2 Aug 2005 | USD | 45.75 | 45.75 | 44.75 | 45.75 | 9.15 | +0.2 (+0.44%) | 1,376 |
| 1 Aug 2005 | USD | 45.55 | 45.55 | 44.5 | 45.55 | 9.11 | +1.05 (+2.36%) | 3,033 |
| 29 Jul 2005 | USD | 44.5 | 45.3 | 44.5 | 44.5 | 8.9 | -1 (-2.20%) | 496 |
| 28 Jul 2005 | USD | 45.5 | 45.55 | 44.9 | 45.5 | 9.1 | -0.3 (-0.66%) | 1,166 |
| 27 Jul 2005 | USD | 45.8 | 46.4 | 45.5 | 45.8 | 9.16 | -0.6 (-1.29%) | 2,058 |
