| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | USD | 32.95 | 33.13 | 32.31 | 32.45 | 32.45 | -0.37 (-1.13%) | 132,347 |
| 13 Sep 2005 | USD | 33.43 | 33.73 | 32.7 | 32.82 | 32.82 | -0.81 (-2.41%) | 184,511 |
| 12 Sep 2005 | USD | 33.59 | 33.77 | 33.4 | 33.63 | 33.63 | -0.1 (-0.30%) | 175,042 |
| 9 Sep 2005 | USD | 33.85 | 33.85 | 33.46 | 33.73 | 33.73 | -0.02 (-0.06%) | 210,575 |
| 8 Sep 2005 | USD | 33.9 | 34 | 33.59 | 33.75 | 33.75 | -0.15 (-0.44%) | 472,877 |
| 7 Sep 2005 | USD | 34.6 | 34.6 | 33.86 | 33.9 | 33.9 | -0.7 (-2.02%) | 245,831 |
| 6 Sep 2005 | USD | 34.18 | 34.64 | 34.18 | 34.6 | 34.6 | +0.24 (+0.70%) | 155,276 |
| 5 Sep 2005 | USD | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 34.75 | 34.78 | 34.089 | 34.36 | 34.36 | -0.39 (-1.12%) | 137,563 |
| 1 Sep 2005 | USD | 33.94 | 34.9 | 33.82 | 34.75 | 34.75 | +0.81 (+2.39%) | 367,620 |
| 31 Aug 2005 | USD | 33.31 | 33.94 | 33.29 | 33.94 | 33.94 | +0.94 (+2.85%) | 375,736 |
| 30 Aug 2005 | USD | 32.76 | 33.07 | 32.59 | 33 | 33 | +0.17 (+0.52%) | 236,986 |
| 29 Aug 2005 | USD | 33 | 33 | 32.49 | 32.83 | 32.83 | -0.23 (-0.70%) | 234,466 |
| 26 Aug 2005 | USD | 33.7 | 33.87 | 33 | 33.06 | 33.06 | -0.79 (-2.33%) | 352,769 |
| 25 Aug 2005 | USD | 33.81 | 33.89 | 33.65 | 33.85 | 33.85 | +0.1 (+0.30%) | 121,417 |
| 24 Aug 2005 | USD | 34 | 34 | 33.67 | 33.75 | 33.75 | -0.24 (-0.71%) | 244,777 |
| 23 Aug 2005 | USD | 34.16 | 34.16 | 33.93 | 33.99 | 33.99 | -0.16 (-0.47%) | 411,639 |
| 22 Aug 2005 | USD | 33.98 | 34.16 | 33.91 | 34.15 | 34.15 | +0.24 (+0.71%) | 95,093 |
| 19 Aug 2005 | USD | 33.74 | 34.0721 | 33.72 | 33.91 | 33.91 | +0.01 (+0.03%) | 168,098 |
| 18 Aug 2005 | USD | 33.98 | 34.05 | 33.57 | 33.9 | 33.9 | -0.09 (-0.26%) | 143,268 |
| 17 Aug 2005 | USD | 34.2 | 34.31 | 33.89 | 33.99 | 33.99 | -0.13 (-0.38%) | 271,242 |
| 16 Aug 2005 | USD | 34.7 | 34.7 | 34.06 | 34.12 | 34.12 | -0.53 (-1.53%) | 212,668 |
| 15 Aug 2005 | USD | 34.65 | 34.93 | 34.59 | 34.65 | 34.65 | 0.0 (0.0%) | 134,340 |
| 12 Aug 2005 | USD | 34.65 | 34.76 | 34.6 | 34.65 | 34.65 | -0.2 (-0.57%) | 302,670 |
| 11 Aug 2005 | USD | 34.14 | 34.91 | 34.14 | 34.85 | 34.85 | +0.59 (+1.72%) | 225,766 |
| 10 Aug 2005 | USD | 34.06 | 34.44 | 34 | 34.26 | 34.26 | +0.28 (+0.82%) | 178,310 |
| 9 Aug 2005 | USD | 34.39 | 34.39 | 33.97 | 33.98 | 33.98 | -0.36 (-1.05%) | 311,284 |
| 8 Aug 2005 | USD | 34.25 | 34.73 | 34.25 | 34.34 | 34.34 | -0.07 (-0.20%) | 418,151 |
| 5 Aug 2005 | USD | 34.75 | 34.81 | 34.24 | 34.41 | 34.41 | -0.25 (-0.72%) | 557,244 |
| 4 Aug 2005 | USD | 34.74 | 34.76 | 34.35 | 34.66 | 34.66 | +0.08 (+0.23%) | 453,774 |
