| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | USD | 37.27 | 38.1 | 37.27 | 37.48 | 6.2467 | +0.1 (+0.27%) | 25,974 |
| 16 Sep 2005 | USD | 36.92 | 37.38 | 36.79 | 37.38 | 6.23 | +0.8 (+2.19%) | 127,755 |
| 15 Sep 2005 | USD | 37.14 | 37.3 | 36.52 | 36.58 | 6.0967 | -0.57 (-1.53%) | 50,679 |
| 14 Sep 2005 | USD | 37.5 | 37.55 | 36.59 | 37.15 | 6.1917 | -0.5 (-1.33%) | 135,930 |
| 13 Sep 2005 | USD | 38.05 | 38.1 | 37.4 | 37.65 | 6.275 | -0.45 (-1.18%) | 33,354 |
| 12 Sep 2005 | USD | 38 | 38.23 | 38 | 38.1 | 6.35 | +0.1 (+0.26%) | 43,686 |
| 9 Sep 2005 | USD | 37.77 | 38.2 | 37.77 | 38 | 6.3333 | +0.33 (+0.88%) | 80,229 |
| 8 Sep 2005 | USD | 38.47 | 38.47 | 37.67 | 37.67 | 6.2783 | -1.02 (-2.64%) | 75,435 |
| 7 Sep 2005 | USD | 39.03 | 39.15 | 38.45 | 38.69 | 6.4483 | -0.53 (-1.35%) | 79,941 |
| 6 Sep 2005 | USD | 38.4 | 39.85 | 38.4 | 39.22 | 6.5367 | +0.7 (+1.82%) | 104,331 |
| 5 Sep 2005 | USD | 38.52 | 38.52 | 38.52 | 38.52 | 6.42 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 39.31 | 39.52 | 38.5 | 38.52 | 6.42 | -1.29 (-3.24%) | 41,925 |
| 1 Sep 2005 | USD | 39.49 | 39.81 | 39.05 | 39.81 | 6.635 | +0.52 (+1.32%) | 98,031 |
| 31 Aug 2005 | USD | 39.5 | 39.5 | 38.47 | 39.29 | 6.5483 | -0.12 (-0.30%) | 74,619 |
| 30 Aug 2005 | USD | 39 | 39.74 | 38.98 | 39.41 | 6.5683 | +0.28 (+0.72%) | 74,169 |
| 29 Aug 2005 | USD | 39.55 | 39.57 | 38.6 | 39.13 | 6.5217 | -0.62 (-1.56%) | 71,655 |
| 26 Aug 2005 | USD | 40 | 40.09 | 39.75 | 39.75 | 6.625 | -0.31 (-0.77%) | 51,252 |
| 25 Aug 2005 | USD | 39.55 | 40.48 | 39.55 | 40.06 | 6.6767 | +0.3 (+0.75%) | 60,615 |
| 24 Aug 2005 | USD | 40.15 | 40.65 | 39.75 | 39.76 | 6.6267 | -0.39 (-0.97%) | 56,400 |
| 23 Aug 2005 | USD | 40.54 | 40.8 | 39.9 | 40.15 | 6.6917 | -0.03 (-0.07%) | 43,968 |
| 22 Aug 2005 | USD | 39.9 | 40.66 | 39.8 | 40.18 | 6.6967 | +0.38 (+0.95%) | 49,953 |
| 19 Aug 2005 | USD | 39.42 | 39.97 | 39.42 | 39.8 | 6.6333 | +0.38 (+0.96%) | 40,113 |
| 18 Aug 2005 | USD | 39.5 | 39.88 | 39.31 | 39.42 | 6.57 | -0.16 (-0.40%) | 36,777 |
| 17 Aug 2005 | USD | 39.75 | 39.94 | 39.35 | 39.58 | 6.5967 | -0.03 (-0.08%) | 49,761 |
| 16 Aug 2005 | USD | 39.6 | 39.9 | 39.4 | 39.61 | 6.6017 | -0.26 (-0.65%) | 55,734 |
| 15 Aug 2005 | USD | 39.88 | 39.88 | 39.48 | 39.87 | 6.645 | +0.09 (+0.23%) | 48,726 |
| 12 Aug 2005 | USD | 40 | 40 | 39.31 | 39.78 | 6.63 | -0.16 (-0.40%) | 85,032 |
| 11 Aug 2005 | USD | 39.64 | 40.26 | 39.56 | 39.94 | 6.6567 | +0.3 (+0.76%) | 59,610 |
| 10 Aug 2005 | USD | 39.98 | 40.29 | 39.18 | 39.64 | 6.6067 | -0.17 (-0.43%) | 307,791 |
| 9 Aug 2005 | USD | 39.5 | 40.6 | 39 | 39.81 | 6.635 | +0.5 (+1.27%) | 176,739 |
