| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | USD | 28.02 | 28.8 | 26.91 | 27.3 | 27.3 | -1.09 (-3.84%) | 2,036,287 |
| 27 Sep 2005 | USD | 27.14 | 28.905 | 27 | 28.39 | 28.39 | -0.55 (-1.90%) | 2,272,567 |
| 26 Sep 2005 | USD | 28.98 | 29.46 | 28.58 | 28.94 | 28.94 | +0.13 (+0.45%) | 406,062 |
| 23 Sep 2005 | USD | 28.19 | 29.18 | 28 | 28.81 | 28.81 | +0.54 (+1.91%) | 494,663 |
| 22 Sep 2005 | USD | 28.39 | 28.68 | 28.21 | 28.27 | 28.27 | -0.22 (-0.77%) | 422,036 |
| 21 Sep 2005 | USD | 29 | 29.03 | 28.32 | 28.49 | 28.49 | -0.48 (-1.66%) | 479,120 |
| 20 Sep 2005 | USD | 28.85 | 29.34 | 28.85 | 28.97 | 28.97 | +0.13 (+0.45%) | 650,449 |
| 19 Sep 2005 | USD | 29.3 | 29.3 | 28.76 | 28.84 | 28.84 | -0.36 (-1.23%) | 409,684 |
| 16 Sep 2005 | USD | 29.61 | 29.73 | 29.13 | 29.2 | 29.2 | -0.33 (-1.12%) | 308,383 |
| 15 Sep 2005 | USD | 30.09 | 30.09 | 29.37 | 29.53 | 29.53 | -0.47 (-1.57%) | 612,525 |
| 14 Sep 2005 | USD | 30.16 | 30.31 | 29.89 | 30 | 30 | -0.15 (-0.50%) | 495,826 |
| 13 Sep 2005 | USD | 30.52 | 30.52 | 29.94 | 30.15 | 30.15 | -0.22 (-0.72%) | 289,027 |
| 12 Sep 2005 | USD | 29.98 | 30.52 | 29.93 | 30.37 | 30.37 | +0.16 (+0.53%) | 378,574 |
| 9 Sep 2005 | USD | 30.2 | 30.46 | 29.81 | 30.21 | 30.21 | +0.03 (+0.10%) | 427,100 |
| 8 Sep 2005 | USD | 30.05 | 30.19 | 29.93 | 30.18 | 30.18 | +0.25 (+0.84%) | 258,412 |
| 7 Sep 2005 | USD | 29.75 | 30.05 | 29.7031 | 29.93 | 29.93 | -0.06 (-0.20%) | 549,999 |
| 6 Sep 2005 | USD | 29.72 | 30.36 | 29.38 | 29.99 | 29.99 | -0.48 (-1.58%) | 661,640 |
| 5 Sep 2005 | USD | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 30.11 | 30.52 | 30.05 | 30.47 | 30.47 | +0.36 (+1.20%) | 472,032 |
| 1 Sep 2005 | USD | 29.95 | 30.2 | 29.68 | 30.11 | 30.11 | +0.11 (+0.37%) | 505,528 |
| 31 Aug 2005 | USD | 28.98 | 30 | 28.81 | 30 | 30 | +0.96 (+3.31%) | 706,212 |
| 30 Aug 2005 | USD | 29.75 | 29.75 | 28.76 | 29.04 | 29.04 | -0.61 (-2.06%) | 428,721 |
| 29 Aug 2005 | USD | 29.1 | 29.89 | 29.07 | 29.65 | 29.65 | -0.28 (-0.94%) | 696,343 |
| 26 Aug 2005 | USD | 29.75 | 29.98 | 29.6875 | 29.93 | 29.93 | +0.31 (+1.05%) | 401,395 |
| 25 Aug 2005 | USD | 29.7 | 29.99 | 29.53 | 29.62 | 29.62 | -0.07 (-0.24%) | 731,179 |
| 24 Aug 2005 | USD | 29.21 | 30 | 29.1 | 29.69 | 29.69 | +0.59 (+2.03%) | 1,081,108 |
| 23 Aug 2005 | USD | 28.7 | 29.21 | 28.66 | 29.1 | 29.1 | +0.55 (+1.93%) | 906,245 |
| 22 Aug 2005 | USD | 27.92 | 28.8 | 27.92 | 28.55 | 28.55 | +1.19 (+4.35%) | 1,234,695 |
| 19 Aug 2005 | USD | 27.08 | 27.56 | 27.05 | 27.36 | 27.36 | +0.33 (+1.22%) | 481,589 |
| 18 Aug 2005 | USD | 27 | 27.26 | 26.76 | 27.03 | 27.03 | -0.02 (-0.07%) | 921,734 |
