| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 165 | 167.38 | 164.15 | 164.48 | 164.48 | -1.71 (-1.03%) | 6,315 |
| 20 Sep 2005 | USD | 168 | 168.11 | 165 | 166.19 | 166.19 | -0.71 (-0.43%) | 5,107 |
| 19 Sep 2005 | USD | 167.86 | 167.86 | 165.21 | 166.9 | 166.9 | -0.35 (-0.21%) | 2,815 |
| 16 Sep 2005 | USD | 167.05 | 168.25 | 165.99 | 167.25 | 167.25 | +1.34 (+0.81%) | 34,080 |
| 15 Sep 2005 | USD | 166.94 | 166.94 | 164.28 | 165.91 | 165.91 | -0.09 (-0.05%) | 6,266 |
| 14 Sep 2005 | USD | 165.72 | 167.04 | 165.13 | 166 | 166 | -0.12 (-0.07%) | 5,833 |
| 13 Sep 2005 | USD | 164.74 | 167.15 | 164.74 | 166.12 | 166.12 | -0.66 (-0.40%) | 9,855 |
| 12 Sep 2005 | USD | 166.97 | 167.15 | 166.78 | 166.78 | 166.78 | +0.12 (+0.07%) | 4,497 |
| 9 Sep 2005 | USD | 167 | 167.2 | 166.36 | 166.66 | 166.66 | -0.34 (-0.20%) | 11,903 |
| 8 Sep 2005 | USD | 164.57 | 167 | 164.57 | 167 | 167 | 0.0 (0.0%) | 11,492 |
| 7 Sep 2005 | USD | 166.95 | 167 | 166.4 | 167 | 167 | +0.01 (+0.01%) | 3,261 |
| 6 Sep 2005 | USD | 168.15 | 168.15 | 165.5 | 166.99 | 166.99 | -0.01 (-0.01%) | 12,812 |
| 5 Sep 2005 | USD | 167 | 167 | 167 | 167 | 167 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 164.54 | 167 | 163.66 | 167 | 167 | +0.68 (+0.41%) | 6,823 |
| 1 Sep 2005 | USD | 167 | 167 | 163.174 | 166.32 | 166.32 | +1.32 (+0.80%) | 3,088 |
| 31 Aug 2005 | USD | 166.5 | 167.15 | 164.53 | 165 | 165 | -0.32 (-0.19%) | 8,788 |
| 30 Aug 2005 | USD | 165.05 | 166.87 | 162.5 | 165.32 | 165.32 | +1.84 (+1.13%) | 8,974 |
| 29 Aug 2005 | USD | 162.79 | 164.94 | 161.81 | 163.48 | 163.48 | -0.25 (-0.15%) | 5,288 |
| 26 Aug 2005 | USD | 162.45 | 165.99 | 162.45 | 163.73 | 163.73 | -1.18 (-0.72%) | 16,510 |
| 25 Aug 2005 | USD | 165.25 | 165.34 | 163.67 | 164.91 | 164.91 | +0.62 (+0.38%) | 1,850 |
| 24 Aug 2005 | USD | 165.5 | 166.44 | 163.91 | 164.29 | 164.29 | -0.7 (-0.42%) | 5,509 |
| 23 Aug 2005 | USD | 163.62 | 164.99 | 161.9 | 164.99 | 164.99 | +0.01 (+0.01%) | 7,110 |
| 22 Aug 2005 | USD | 166.42 | 167.01 | 162.04 | 164.98 | 164.98 | -0.69 (-0.42%) | 15,436 |
| 19 Aug 2005 | USD | 162.71 | 166.15 | 162.71 | 165.67 | 165.67 | +2.18 (+1.33%) | 4,488 |
| 18 Aug 2005 | USD | 164.84 | 164.94 | 163.21 | 163.49 | 163.49 | +0.48 (+0.29%) | 2,742 |
| 17 Aug 2005 | USD | 164.99 | 165.99 | 161.3 | 163.01 | 163.01 | +1.86 (+1.15%) | 5,704 |
| 16 Aug 2005 | USD | 163.62 | 164.25 | 161.15 | 161.15 | 161.15 | -4.85 (-2.92%) | 9,644 |
| 15 Aug 2005 | USD | 163.27 | 166.72 | 163.27 | 166 | 166 | +0.89 (+0.54%) | 4,434 |
| 12 Aug 2005 | USD | 163 | 166.68 | 163 | 165.11 | 165.11 | -0.65 (-0.39%) | 7,062 |
| 11 Aug 2005 | USD | 161.63 | 166.1 | 161.63 | 165.76 | 165.76 | +2.99 (+1.84%) | 5,029 |
