| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 30.45 | 30.72 | 30.45 | 30.45 | 15.225 | -0.1 (-0.33%) | 38,500 |
| 13 Sep 2005 | USD | 30.55 | 30.6 | 30.35 | 30.55 | 15.275 | +0.05 (+0.16%) | 47,001 |
| 12 Sep 2005 | USD | 30.5 | 30.65 | 30.475 | 30.5 | 15.25 | -0.15 (-0.49%) | 17,140 |
| 9 Sep 2005 | USD | 30.65 | 30.8 | 30.45 | 30.65 | 15.325 | +0.25 (+0.82%) | 17,790 |
| 8 Sep 2005 | USD | 30.4 | 30.6 | 30.4 | 30.4 | 15.2 | -0.41 (-1.33%) | 14,272 |
| 7 Sep 2005 | USD | 30.81 | 31 | 30.75 | 30.81 | 15.405 | -0.04 (-0.13%) | 24,065 |
| 6 Sep 2005 | USD | 30.85 | 31.1 | 30.8 | 30.85 | 15.425 | +0.06 (+0.19%) | 18,728 |
| 5 Sep 2005 | USD | 30.79 | 30.79 | 30.79 | 30.79 | 15.395 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 30.79 | 30.85 | 30.6 | 30.79 | 15.395 | +0.14 (+0.46%) | 14,875 |
| 1 Sep 2005 | USD | 30.65 | 30.65 | 30.35 | 30.65 | 15.325 | +0.45 (+1.49%) | 20,585 |
| 31 Aug 2005 | USD | 30.2 | 30.2 | 29.95 | 30.2 | 15.1 | +0.3 (+1.00%) | 18,403 |
| 30 Aug 2005 | USD | 29.9 | 30.15 | 29.85 | 29.9 | 14.95 | 0.0 (0.0%) | 25,167 |
| 29 Aug 2005 | USD | 29.9 | 30.1 | 29.9 | 29.9 | 14.95 | -0.24 (-0.80%) | 8,653 |
| 26 Aug 2005 | USD | 30.14 | 30.3 | 30.05 | 30.14 | 15.07 | -0.33 (-1.08%) | 11,676 |
| 25 Aug 2005 | USD | 30.47 | 30.55 | 30.3 | 30.47 | 15.235 | +0.23 (+0.76%) | 8,985 |
| 24 Aug 2005 | USD | 30.24 | 30.5 | 30.24 | 30.24 | 15.12 | -0.54 (-1.75%) | 280,894 |
| 23 Aug 2005 | USD | 30.78 | 30.8 | 30.6 | 30.78 | 15.39 | +0.13 (+0.42%) | 85,780 |
| 22 Aug 2005 | USD | 30.65 | 31.25 | 30.65 | 30.65 | 15.325 | 0.0 (0.0%) | 264,809 |
| 19 Aug 2005 | USD | 30.65 | 31 | 30.65 | 30.65 | 15.325 | -0.05 (-0.16%) | 204,333 |
| 18 Aug 2005 | USD | 30.7 | 31 | 30.65 | 30.7 | 15.35 | -0.5 (-1.60%) | 15,303 |
| 17 Aug 2005 | USD | 31.2 | 31.27 | 31.015 | 31.2 | 15.6 | +0.1 (+0.32%) | 21,525 |
| 16 Aug 2005 | USD | 31.1 | 31.3 | 31.05 | 31.1 | 15.55 | -0.19 (-0.61%) | 9,946 |
| 15 Aug 2005 | USD | 31.29 | 31.4 | 31.1 | 31.29 | 15.645 | -0.11 (-0.35%) | 18,082 |
| 12 Aug 2005 | USD | 31.4 | 31.45 | 31.25 | 31.4 | 15.7 | -0.48 (-1.51%) | 12,080 |
| 11 Aug 2005 | USD | 31.88 | 32 | 31.65 | 31.88 | 15.94 | -0.24 (-0.75%) | 11,227 |
| 10 Aug 2005 | USD | 32.12 | 32.3 | 32 | 32.12 | 16.06 | -0.38 (-1.17%) | 15,567 |
| 9 Aug 2005 | USD | 32.5 | 32.5 | 32.1 | 32.5 | 16.25 | +0.45 (+1.40%) | 19,143 |
| 8 Aug 2005 | USD | 32.05 | 32.05 | 31.8 | 32.05 | 16.025 | +0.45 (+1.42%) | 12,128 |
| 5 Aug 2005 | USD | 31.6 | 31.8 | 31.55 | 31.6 | 15.8 | -0.15 (-0.47%) | 24,446 |
| 4 Aug 2005 | USD | 31.75 | 31.93 | 31.65 | 31.75 | 15.875 | -0.15 (-0.47%) | 27,912 |
