| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | USD | 37.5349 | 37.7191 | 37.0559 | 37.2493 | 37.2493 | -0.212 (-0.57%) | 2,058,943 |
| 14 Sep 2005 | USD | 37.8757 | 38.2718 | 37.3322 | 37.4612 | 37.4612 | -0.58 (-1.53%) | 1,806,429 |
| 13 Sep 2005 | USD | 38.5297 | 38.5757 | 37.6638 | 38.0415 | 38.0415 | -0.534 (-1.38%) | 2,348,698 |
| 12 Sep 2005 | USD | 38.2625 | 39.0178 | 38.2625 | 38.5757 | 38.5757 | +0.018 (+0.05%) | 2,207,883 |
| 9 Sep 2005 | USD | 38.5573 | 39.3587 | 38.2902 | 38.5573 | 38.5573 | -0.534 (-1.37%) | 7,677,605 |
| 8 Sep 2005 | USD | 39.0547 | 39.5521 | 38.9165 | 39.0915 | 39.0915 | -0.028 (-0.07%) | 2,053,415 |
| 7 Sep 2005 | USD | 38.9994 | 39.3218 | 38.8244 | 39.1192 | 39.1192 | +0.055 (+0.14%) | 3,157,504 |
| 6 Sep 2005 | USD | 38.8705 | 39.4323 | 38.7507 | 39.0639 | 39.0639 | -0.006 (-0.02%) | 3,547,956 |
| 5 Sep 2005 | USD | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.003 (-0.01%) | 0 |
| 2 Sep 2005 | USD | 39.5889 | 39.6074 | 38.5389 | 39.0731 | 39.0731 | -0.35 (-0.89%) | 1,915,046 |
| 1 Sep 2005 | USD | 38.8705 | 39.985 | 38.8152 | 39.4231 | 39.4231 | +0.608 (+1.57%) | 4,855,594 |
| 31 Aug 2005 | USD | 37.7651 | 38.8244 | 37.6086 | 38.8152 | 38.8152 | +1.142 (+3.03%) | 4,596,398 |
| 30 Aug 2005 | USD | 37.5257 | 37.7559 | 37.323 | 37.673 | 37.673 | -0.083 (-0.22%) | 2,086,318 |
| 29 Aug 2005 | USD | 37.4704 | 37.9954 | 37.4243 | 37.7559 | 37.7559 | -0.055 (-0.15%) | 3,031,639 |
| 26 Aug 2005 | USD | 37.0743 | 38.0046 | 37.0191 | 37.8112 | 37.8112 | +0.12 (+0.32%) | 3,481,615 |
| 25 Aug 2005 | USD | 36.8348 | 38.152 | 36.669 | 37.6915 | 37.6915 | +0.967 (+2.63%) | 3,553,501 |
| 24 Aug 2005 | USD | 36.494 | 37.3046 | 36.494 | 36.7243 | 36.7243 | +0.018 (+0.05%) | 2,363,447 |
| 23 Aug 2005 | USD | 37.0743 | 37.2125 | 36.6506 | 36.7059 | 36.7059 | -0.295 (-0.80%) | 2,757,331 |
| 22 Aug 2005 | USD | 37.102 | 37.8388 | 36.8901 | 37.0006 | 37.0006 | -0.065 (-0.17%) | 2,008,952 |
| 19 Aug 2005 | USD | 37.1756 | 37.6728 | 36.9546 | 37.0651 | 37.0651 | -0.332 (-0.89%) | 2,942,130 |
| 18 Aug 2005 | USD | 37.4151 | 37.9862 | 37.1756 | 37.3967 | 37.3967 | +0.046 (+0.12%) | 2,275,595 |
| 17 Aug 2005 | USD | 37.7651 | 38.0507 | 37.3046 | 37.3507 | 37.3507 | -0.488 (-1.29%) | 3,241,472 |
| 16 Aug 2005 | USD | 38.5297 | 38.6863 | 37.7283 | 37.8388 | 37.8388 | -0.58 (-1.51%) | 2,686,969 |
| 15 Aug 2005 | USD | 38.1428 | 38.8152 | 37.9217 | 38.4191 | 38.4191 | +0.12 (+0.31%) | 2,977,535 |
| 12 Aug 2005 | USD | 38.2902 | 38.5573 | 37.9402 | 38.2994 | 38.2994 | -0.138 (-0.36%) | 3,996,328 |
| 11 Aug 2005 | USD | 37.8388 | 38.5112 | 37.6823 | 38.4376 | 38.4376 | +0.424 (+1.11%) | 2,862,951 |
| 10 Aug 2005 | USD | 37.9954 | 38.5297 | 37.5165 | 38.0138 | 38.0138 | +0.028 (+0.07%) | 5,364,269 |
| 9 Aug 2005 | USD | 36.7519 | 39.285 | 36.669 | 37.9862 | 37.9862 | +2.598 (+7.34%) | 19,224,539 |
| 8 Aug 2005 | USD | 35.0755 | 35.619 | 34.7163 | 35.3887 | 35.3887 | +0.276 (+0.79%) | 3,674,673 |
| 5 Aug 2005 | USD | 36.4388 | 36.5217 | 35.0571 | 35.1124 | 35.1124 | -1.253 (-3.44%) | 5,061,896 |
