| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | USD | 47.8965 | 47.8965 | 46.4876 | 46.7477 | 17.7622 | -0.996 (-2.09%) | 5,497,795 |
| 6 Sep 2005 | USD | 46.5144 | 48.3271 | 46.2183 | 47.7441 | 18.1408 | +2.773 (+6.17%) | 14,419,142 |
| 5 Sep 2005 | USD | 44.9707 | 44.9707 | 44.9707 | 44.9707 | 17.087 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 45.4195 | 45.4195 | 44.6925 | 44.9707 | 17.087 | +0.152 (+0.34%) | 6,085,786 |
| 1 Sep 2005 | USD | 43.2297 | 45.0516 | 43.2297 | 44.8182 | 17.0291 | +2.037 (+4.76%) | 17,018,037 |
| 31 Aug 2005 | USD | 39.8106 | 42.8798 | 39.8014 | 42.781 | 16.255 | +3.06 (+7.70%) | 10,841,336 |
| 30 Aug 2005 | USD | 39.8462 | 40.2232 | 39.6759 | 39.7208 | 15.0923 | -0.063 (-0.16%) | 2,607,986 |
| 29 Aug 2005 | USD | 39.4874 | 40.4657 | 39.4606 | 39.7837 | 15.1162 | -0.009 (-0.02%) | 3,354,047 |
| 26 Aug 2005 | USD | 40.3849 | 40.4837 | 39.3889 | 39.7926 | 15.1196 | -0.772 (-1.90%) | 3,583,962 |
| 25 Aug 2005 | USD | 41.1298 | 41.2465 | 40.4029 | 40.5644 | 15.4128 | -0.547 (-1.33%) | 2,733,795 |
| 24 Aug 2005 | USD | 41.3721 | 41.5875 | 40.6093 | 41.1118 | 15.6208 | -0.467 (-1.12%) | 3,439,973 |
| 23 Aug 2005 | USD | 42.0091 | 42.2697 | 41.3094 | 41.5785 | 15.7981 | -0.512 (-1.22%) | 1,895,650 |
| 22 Aug 2005 | USD | 41.6952 | 42.2337 | 41.6681 | 42.0902 | 15.9925 | +0.584 (+1.41%) | 1,589,777 |
| 19 Aug 2005 | USD | 42.0003 | 42.0631 | 41.2376 | 41.5067 | 15.7708 | -0.314 (-0.75%) | 1,947,264 |
| 18 Aug 2005 | USD | 41.9196 | 42.0451 | 41.3362 | 41.8207 | 15.8901 | +0.171 (+0.41%) | 5,085,174 |
| 17 Aug 2005 | USD | 42.0991 | 42.0991 | 41.4619 | 41.6502 | 15.8254 | -0.44 (-1.05%) | 3,891,011 |
| 16 Aug 2005 | USD | 42.4041 | 42.781 | 41.7401 | 42.0902 | 15.9925 | -0.718 (-1.68%) | 3,295,101 |
| 15 Aug 2005 | USD | 42.5836 | 42.8438 | 42.0902 | 42.808 | 16.2653 | +0.108 (+0.25%) | 2,046,387 |
| 12 Aug 2005 | USD | 43.1221 | 43.1221 | 42.3055 | 42.7003 | 16.2244 | -0.449 (-1.04%) | 2,397,129 |
| 11 Aug 2005 | USD | 42.1618 | 43.167 | 42.126 | 43.1492 | 16.3949 | +1.023 (+2.43%) | 2,677,782 |
| 10 Aug 2005 | USD | 42.53 | 42.6375 | 41.9464 | 42.126 | 16.0061 | +0.081 (+0.19%) | 2,863,123 |
| 9 Aug 2005 | USD | 42.126 | 42.494 | 41.749 | 42.0451 | 15.9754 | +0.143 (+0.34%) | 2,580,418 |
| 8 Aug 2005 | USD | 41.9554 | 42.2517 | 41.5695 | 41.9016 | 15.9209 | +0.072 (+0.17%) | 1,857,232 |
| 5 Aug 2005 | USD | 42.9068 | 42.9068 | 41.399 | 41.8297 | 15.8936 | -1.077 (-2.51%) | 3,812,123 |
| 4 Aug 2005 | USD | 43.131 | 43.7952 | 42.8619 | 42.9068 | 16.3028 | +0.494 (+1.16%) | 4,688,096 |
| 3 Aug 2005 | USD | 42.8979 | 43.0413 | 42.4131 | 42.4131 | 16.1152 | -0.35 (-0.82%) | 1,834,358 |
| 2 Aug 2005 | USD | 42.7183 | 43.4812 | 42.6287 | 42.7633 | 16.2483 | +0.521 (+1.23%) | 2,805,057 |
| 1 Aug 2005 | USD | 42.8979 | 43.0773 | 42.1886 | 42.2425 | 16.0504 | -0.081 (-0.19%) | 3,128,527 |
| 29 Jul 2005 | USD | 42.5389 | 42.5927 | 42.0003 | 42.3234 | 16.0812 | +0.215 (+0.51%) | 3,272,226 |
| 28 Jul 2005 | USD | 41.1747 | 42.1439 | 41.1029 | 42.1079 | 15.9993 | +1.328 (+3.26%) | 5,196,323 |
