| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | USD | 35.11 | 35.2 | 34.9 | 35 | 35 | -0.2 (-0.57%) | 53,475 |
| 16 Sep 2005 | USD | 35.26 | 35.46 | 34.86 | 35.2 | 35.2 | +0.22 (+0.63%) | 136,628 |
| 15 Sep 2005 | USD | 35 | 35.22 | 34.83 | 34.98 | 34.98 | -0.04 (-0.11%) | 52,384 |
| 14 Sep 2005 | USD | 34.75 | 35.06 | 34.73 | 35.02 | 35.02 | +0.09 (+0.26%) | 71,959 |
| 13 Sep 2005 | USD | 34.45 | 34.97 | 34.27 | 34.93 | 34.93 | +0.25 (+0.72%) | 36,408 |
| 12 Sep 2005 | USD | 33.36 | 34.7 | 33.36 | 34.68 | 34.68 | +1.2 (+3.58%) | 63,172 |
| 9 Sep 2005 | USD | 33.08 | 33.68 | 32.98 | 33.48 | 33.48 | +0.39 (+1.18%) | 54,075 |
| 8 Sep 2005 | USD | 32.71 | 33.26 | 32.6 | 33.09 | 33.09 | +0.22 (+0.67%) | 41,258 |
| 7 Sep 2005 | USD | 32.62 | 32.99 | 32.58 | 32.87 | 32.87 | -0.13 (-0.39%) | 57,136 |
| 6 Sep 2005 | USD | 32.5 | 33 | 32.45 | 33 | 33 | +0.25 (+0.76%) | 23,501 |
| 5 Sep 2005 | USD | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 32.68 | 32.75 | 32.56 | 32.75 | 32.75 | +0.13 (+0.40%) | 16,815 |
| 1 Sep 2005 | USD | 31.97 | 32.71 | 31.97 | 32.62 | 32.62 | +0.45 (+1.40%) | 42,825 |
| 31 Aug 2005 | USD | 31.86 | 32.32 | 31.67 | 32.17 | 32.17 | +0.23 (+0.72%) | 33,236 |
| 30 Aug 2005 | USD | 31.8 | 32.1 | 31.8 | 31.94 | 31.94 | -0.08 (-0.25%) | 38,634 |
| 29 Aug 2005 | USD | 31.42 | 32.02 | 31.14 | 32.02 | 32.02 | +0.59 (+1.88%) | 29,941 |
| 26 Aug 2005 | USD | 32.01 | 32.2 | 31.36 | 31.43 | 31.43 | -0.57 (-1.78%) | 50,430 |
| 25 Aug 2005 | USD | 32.2 | 32.2 | 31.94 | 32 | 32 | -0.03 (-0.09%) | 63,874 |
| 24 Aug 2005 | USD | 32.03 | 32.22 | 32 | 32.03 | 32.03 | -0.1 (-0.31%) | 27,413 |
| 23 Aug 2005 | USD | 32.09 | 32.18 | 31.72 | 32.13 | 32.13 | +0.2 (+0.63%) | 30,281 |
| 22 Aug 2005 | USD | 32 | 32 | 31.73 | 31.93 | 31.93 | +0.19 (+0.60%) | 27,171 |
| 19 Aug 2005 | USD | 31.24 | 32 | 31.24 | 31.74 | 31.74 | +0.34 (+1.08%) | 28,807 |
| 18 Aug 2005 | USD | 31.06 | 31.91 | 31.06 | 31.4 | 31.4 | -0.05 (-0.16%) | 32,024 |
| 17 Aug 2005 | USD | 32.09 | 32.09 | 31.39 | 31.45 | 31.45 | -0.52 (-1.63%) | 9,156 |
| 16 Aug 2005 | USD | 32.34 | 32.68 | 31.72 | 31.97 | 31.97 | -0.61 (-1.87%) | 31,937 |
| 15 Aug 2005 | USD | 30.97 | 32.72 | 30.47 | 32.58 | 32.58 | +1.51 (+4.86%) | 29,130 |
| 12 Aug 2005 | USD | 32.6 | 32.6 | 31.07 | 31.07 | 31.07 | -1.69 (-5.16%) | 22,701 |
| 11 Aug 2005 | USD | 32.41 | 33.25 | 32.34 | 32.76 | 32.76 | +0.07 (+0.21%) | 29,897 |
| 10 Aug 2005 | USD | 32.62 | 33.05 | 32.38 | 32.69 | 32.69 | +0.22 (+0.68%) | 27,100 |
| 9 Aug 2005 | USD | 33.35 | 33.35 | 32.47 | 32.47 | 32.47 | -0.68 (-2.05%) | 33,292 |
