| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 27.92 | 28.01 | 27.09 | 27.19 | 5.438 | -1.37 (-4.80%) | 1,267,400 |
| 20 Sep 2005 | USD | 28.96 | 29.07 | 28.4 | 28.56 | 5.712 | -0.33 (-1.14%) | 1,225,500 |
| 19 Sep 2005 | USD | 28.75 | 29.16 | 28.15 | 28.89 | 5.778 | -0.86 (-2.89%) | 1,293,300 |
| 16 Sep 2005 | USD | 28.85 | 30.03 | 28.79 | 29.75 | 5.95 | +0.97 (+3.37%) | 2,238,800 |
| 15 Sep 2005 | USD | 28 | 29.03 | 27.97 | 28.78 | 5.756 | +0.79 (+2.82%) | 843,700 |
| 14 Sep 2005 | USD | 28.4 | 28.46 | 27.82 | 27.99 | 5.598 | -0.45 (-1.58%) | 960,400 |
| 13 Sep 2005 | USD | 27.55 | 28.55 | 27.55 | 28.44 | 5.688 | +0.57 (+2.05%) | 1,055,700 |
| 12 Sep 2005 | USD | 27.35 | 27.98 | 27.25 | 27.87 | 5.574 | +0.82 (+3.03%) | 2,328,700 |
| 9 Sep 2005 | USD | 26.56 | 27.23 | 26.46 | 27.05 | 5.41 | +0.58 (+2.19%) | 1,190,200 |
| 8 Sep 2005 | USD | 27.1 | 27.3 | 26.35 | 26.47 | 5.294 | -0.44 (-1.64%) | 531,500 |
| 7 Sep 2005 | USD | 27 | 27.49 | 26.86 | 26.91 | 5.382 | -0.09 (-0.33%) | 1,144,000 |
| 6 Sep 2005 | USD | 27.56 | 27.65 | 26.81 | 27 | 5.4 | -0.56 (-2.03%) | 1,232,000 |
| 5 Sep 2005 | USD | 27.56 | 27.56 | 27.56 | 27.56 | 5.512 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 28.1 | 28.1 | 27.29 | 27.56 | 5.512 | -0.68 (-2.41%) | 763,500 |
| 1 Sep 2005 | USD | 28.35 | 28.5 | 27.95 | 28.24 | 5.648 | -0.01 (-0.04%) | 752,200 |
| 31 Aug 2005 | USD | 28.78 | 28.78 | 27.76 | 28.25 | 5.65 | -0.63 (-2.18%) | 1,037,100 |
| 30 Aug 2005 | USD | 29.22 | 29.26 | 28.65 | 28.88 | 5.776 | -0.37 (-1.26%) | 350,000 |
| 29 Aug 2005 | USD | 29.87 | 29.88 | 29.13 | 29.25 | 5.85 | -0.71 (-2.37%) | 607,800 |
| 26 Aug 2005 | USD | 30.07 | 30.1 | 29.89 | 29.96 | 5.992 | -0.09 (-0.30%) | 145,400 |
| 25 Aug 2005 | USD | 30.05 | 30.3 | 30.02 | 30.05 | 6.01 | -0.05 (-0.17%) | 397,000 |
| 24 Aug 2005 | USD | 30.26 | 30.26 | 30 | 30.1 | 6.02 | -0.2 (-0.66%) | 613,100 |
| 23 Aug 2005 | USD | 30.45 | 30.54 | 30.24 | 30.3 | 6.06 | -0.12 (-0.39%) | 853,800 |
| 22 Aug 2005 | USD | 30.2 | 30.65 | 30.2 | 30.42 | 6.084 | +0.17 (+0.56%) | 551,500 |
| 19 Aug 2005 | USD | 30.18 | 30.38 | 30.04 | 30.25 | 6.05 | +0.1 (+0.33%) | 324,500 |
| 18 Aug 2005 | USD | 30.25 | 30.26 | 29.91 | 30.15 | 6.03 | -0.1 (-0.33%) | 589,800 |
| 17 Aug 2005 | USD | 30.3 | 30.45 | 30.16 | 30.25 | 6.05 | -0.1 (-0.33%) | 649,000 |
| 16 Aug 2005 | USD | 30.25 | 30.65 | 29.85 | 30.35 | 6.07 | +0.04 (+0.13%) | 593,400 |
| 15 Aug 2005 | USD | 29.95 | 30.47 | 29.88 | 30.31 | 6.062 | +0.26 (+0.87%) | 386,600 |
| 12 Aug 2005 | USD | 29.88 | 30.09 | 29.72 | 30.05 | 6.01 | +0.17 (+0.57%) | 652,300 |
| 11 Aug 2005 | USD | 29.9 | 30 | 29.77 | 29.88 | 5.976 | -0.02 (-0.07%) | 838,100 |
