| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | USD | 46 | 46.5 | 45 | 45.5 | 45.5 | -0.5 (-1.09%) | 9,520 |
| 2 Sep 2005 | USD | 46.5 | 46.75 | 46 | 46 | 46 | -0.75 (-1.60%) | 22,133 |
| 1 Sep 2005 | USD | 46 | 46.75 | 45.5 | 46.75 | 46.75 | +0.5 (+1.08%) | 20,334 |
| 31 Aug 2005 | USD | 44.5 | 46.25 | 44.5 | 46.25 | 46.25 | +1.75 (+3.93%) | 9,033 |
| 30 Aug 2005 | USD | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 0 |
| 29 Aug 2005 | USD | 46 | 46.25 | 44.5 | 44.5 | 44.5 | -1 (-2.20%) | 4,076 |
| 26 Aug 2005 | USD | 45.75 | 46.25 | 45 | 45.5 | 45.5 | -0.25 (-0.55%) | 7,463 |
| 25 Aug 2005 | USD | 46.25 | 46.25 | 45 | 45.75 | 45.75 | +0.25 (+0.55%) | 4,879 |
| 24 Aug 2005 | USD | 45.25 | 46 | 45 | 45.5 | 45.5 | +0.25 (+0.55%) | 1,252 |
| 23 Aug 2005 | USD | 45.25 | 46 | 45 | 45.25 | 45.25 | -0.5 (-1.09%) | 1,685 |
| 22 Aug 2005 | USD | 47 | 47 | 45.25 | 45.75 | 45.75 | +0.75 (+1.67%) | 3,069 |
| 19 Aug 2005 | USD | 45.25 | 46 | 44.25 | 45 | 45 | -0.25 (-0.55%) | 12,410 |
| 18 Aug 2005 | USD | 46 | 46 | 45 | 45.25 | 45.25 | +0.25 (+0.56%) | 5,261 |
| 17 Aug 2005 | USD | 44.5 | 45.5 | 44 | 45 | 45 | 0.0 (0.0%) | 13,991 |
| 16 Aug 2005 | USD | 46 | 46.25 | 43 | 45 | 45 | -0.75 (-1.64%) | 13,036 |
| 15 Aug 2005 | USD | 46.75 | 46.75 | 45.5 | 45.75 | 45.75 | 0.0 (0.0%) | 9,951 |
| 12 Aug 2005 | USD | 48 | 48 | 44.75 | 45.75 | 45.75 | -1.25 (-2.66%) | 8,741 |
| 11 Aug 2005 | USD | 49 | 49 | 47 | 47 | 47 | -2 (-4.08%) | 18,627 |
| 10 Aug 2005 | USD | 49.5 | 49.5 | 48.75 | 49 | 49 | -0.5 (-1.01%) | 18,968 |
| 9 Aug 2005 | USD | 49 | 49.75 | 49 | 49.5 | 49.5 | +0.25 (+0.51%) | 10,213 |
| 8 Aug 2005 | USD | 49.5 | 50 | 49.25 | 49.25 | 49.25 | -0.25 (-0.51%) | 4,141 |
| 5 Aug 2005 | USD | 50 | 50.25 | 49.5 | 49.5 | 49.5 | -0.5 (-1%) | 4,250 |
| 4 Aug 2005 | USD | 49.25 | 50.75 | 49.25 | 50 | 50 | +0.5 (+1.01%) | 19,034 |
| 3 Aug 2005 | USD | 50 | 50.25 | 49.25 | 49.5 | 49.5 | 0.0 (0.0%) | 7,533 |
| 2 Aug 2005 | USD | 50.5 | 50.5 | 49 | 49.5 | 49.5 | -0.5 (-1%) | 14,889 |
| 1 Aug 2005 | USD | 49.75 | 50.75 | 49 | 50 | 50 | +0.5 (+1.01%) | 55,499 |
| 29 Jul 2005 | USD | 49.25 | 50 | 49.25 | 49.5 | 49.5 | +0.5 (+1.02%) | 60,419 |
| 28 Jul 2005 | USD | 49.5 | 49.5 | 49 | 49 | 49 | -0.25 (-0.51%) | 13,790 |
| 27 Jul 2005 | USD | 49.5 | 49.5 | 48.75 | 49.25 | 49.25 | +0.25 (+0.51%) | 11,400 |
| 26 Jul 2005 | USD | 48.75 | 50.25 | 48.5 | 49 | 49 | +0.25 (+0.51%) | 26,764 |
