| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 55.15 | 55.69 | 53.98 | 54.06 | 27.03 | -1.29 (-2.33%) | 289,800 |
| 20 Sep 2005 | USD | 58.35 | 58.37 | 54.56 | 55.35 | 27.675 | -2.85 (-4.90%) | 508,000 |
| 19 Sep 2005 | USD | 59.75 | 59.88 | 57.9 | 58.2 | 29.1 | -1.8 (-3%) | 272,800 |
| 16 Sep 2005 | USD | 60.23 | 60.48 | 59.83 | 60 | 30 | +0.15 (+0.25%) | 330,400 |
| 15 Sep 2005 | USD | 60.23 | 60.39 | 59.63 | 59.85 | 29.925 | +0.88 (+1.49%) | 360,000 |
| 14 Sep 2005 | USD | 59.25 | 59.59 | 58.68 | 58.97 | 29.485 | -0.41 (-0.69%) | 230,400 |
| 13 Sep 2005 | USD | 59.79 | 59.8 | 59.05 | 59.38 | 29.69 | -0.51 (-0.85%) | 206,000 |
| 12 Sep 2005 | USD | 58.82 | 60.34 | 58.7 | 59.89 | 29.945 | +1.07 (+1.82%) | 323,400 |
| 9 Sep 2005 | USD | 57.65 | 59.15 | 57.65 | 58.82 | 29.41 | +1.42 (+2.47%) | 485,200 |
| 8 Sep 2005 | USD | 57.25 | 57.49 | 56.9 | 57.4 | 28.7 | -0.1 (-0.17%) | 254,200 |
| 7 Sep 2005 | USD | 56.44 | 58.06 | 56.3 | 57.5 | 28.75 | +0.81 (+1.43%) | 442,800 |
| 6 Sep 2005 | USD | 54 | 57.11 | 53.92 | 56.69 | 28.345 | +2.77 (+5.14%) | 517,600 |
| 5 Sep 2005 | USD | 53.92 | 53.92 | 53.92 | 53.92 | 26.96 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 54.61 | 54.81 | 53.62 | 53.92 | 26.96 | -0.69 (-1.26%) | 302,400 |
| 1 Sep 2005 | USD | 54.25 | 54.72 | 54.01 | 54.61 | 27.305 | +0.2 (+0.37%) | 468,600 |
| 31 Aug 2005 | USD | 54.56 | 54.66 | 53.5 | 54.41 | 27.205 | -0.09 (-0.17%) | 444,800 |
| 30 Aug 2005 | USD | 55.22 | 55.48 | 54.1 | 54.5 | 27.25 | -0.72 (-1.30%) | 208,800 |
| 29 Aug 2005 | USD | 54.52 | 55.4 | 53.77 | 55.22 | 27.61 | +0.45 (+0.82%) | 347,200 |
| 26 Aug 2005 | USD | 55.58 | 55.59 | 54.4 | 54.77 | 27.385 | -1.22 (-2.18%) | 413,400 |
| 25 Aug 2005 | USD | 57.05 | 57.29 | 55.72 | 55.99 | 27.995 | -1.21 (-2.12%) | 359,800 |
| 24 Aug 2005 | USD | 57.59 | 57.9 | 56.89 | 57.2 | 28.6 | -0.49 (-0.85%) | 261,800 |
| 23 Aug 2005 | USD | 56.76 | 58 | 56.2 | 57.69 | 28.845 | +0.75 (+1.32%) | 396,800 |
| 22 Aug 2005 | USD | 59.06 | 59.35 | 56.9 | 56.94 | 28.47 | -2.12 (-3.59%) | 398,400 |
| 19 Aug 2005 | USD | 59.39 | 59.45 | 58.77 | 59.06 | 29.53 | -0.33 (-0.56%) | 180,000 |
| 18 Aug 2005 | USD | 60.22 | 60.22 | 59 | 59.39 | 29.695 | -1.08 (-1.79%) | 172,400 |
| 17 Aug 2005 | USD | 60.15 | 60.8 | 59.5 | 60.47 | 30.235 | +0.17 (+0.28%) | 163,600 |
| 16 Aug 2005 | USD | 61.93 | 61.93 | 59.83 | 60.3 | 30.15 | -1.88 (-3.02%) | 304,800 |
| 15 Aug 2005 | USD | 61.45 | 62.36 | 61.23 | 62.18 | 31.09 | +0.65 (+1.06%) | 171,400 |
| 12 Aug 2005 | USD | 61.53 | 62.05 | 60.8 | 61.53 | 30.765 | 0.0 (0.0%) | 138,400 |
| 11 Aug 2005 | USD | 61.6 | 62.45 | 61.19 | 61.53 | 30.765 | +0.03 (+0.05%) | 203,000 |
