| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | USD | 34.04 | 34.33 | 33.66 | 33.88 | 33.88 | -0.16 (-0.47%) | 1,399,480 |
| 20 Sep 2005 | USD | 33.96 | 34.67 | 33.95 | 34.04 | 34.04 | +0.04 (+0.12%) | 157,726 |
| 19 Sep 2005 | USD | 34.01 | 34.1 | 33.96 | 34 | 34 | -0.01 (-0.03%) | 42,578 |
| 16 Sep 2005 | USD | 34 | 34.2 | 33.99 | 34.01 | 34.01 | +0.06 (+0.18%) | 30,975 |
| 15 Sep 2005 | USD | 33.86 | 34.06 | 33.8 | 33.95 | 33.95 | +0.09 (+0.27%) | 186,538 |
| 14 Sep 2005 | USD | 34.22 | 34.28 | 33.82 | 33.86 | 33.86 | -0.38 (-1.11%) | 83,681 |
| 13 Sep 2005 | USD | 34.15 | 34.33 | 34.09 | 34.24 | 34.24 | +0.12 (+0.35%) | 133,733 |
| 12 Sep 2005 | USD | 34.1 | 34.19 | 34.05 | 34.12 | 34.12 | +0.02 (+0.06%) | 92,040 |
| 9 Sep 2005 | USD | 33.85 | 34.12 | 33.81 | 34.1 | 34.1 | +0.25 (+0.74%) | 81,125 |
| 8 Sep 2005 | USD | 33.61 | 33.88 | 33.38 | 33.85 | 33.85 | +0.23 (+0.68%) | 71,095 |
| 7 Sep 2005 | USD | 33.3 | 33.64 | 33.22 | 33.62 | 33.62 | +0.39 (+1.17%) | 37,858 |
| 6 Sep 2005 | USD | 32.9 | 33.24 | 32.9 | 33.23 | 33.23 | +0.4 (+1.22%) | 60,770 |
| 5 Sep 2005 | USD | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.0 (0.0%) | 0 |
| 2 Sep 2005 | USD | 33 | 33.05 | 32.8 | 32.83 | 32.83 | -0.18 (-0.55%) | 24,288 |
| 1 Sep 2005 | USD | 33.03 | 33.11 | 32.81 | 33.01 | 33.01 | -0.04 (-0.12%) | 61,163 |
| 31 Aug 2005 | USD | 32.59 | 33.11 | 32.59 | 33.05 | 33.05 | +0.5 (+1.54%) | 41,005 |
| 30 Aug 2005 | USD | 32.35 | 32.6 | 32.35 | 32.55 | 32.55 | +0.35 (+1.09%) | 80,928 |
| 29 Aug 2005 | USD | 31.95 | 32.23 | 31.95 | 32.2 | 32.2 | -0.13 (-0.40%) | 53,198 |
| 26 Aug 2005 | USD | 32.66 | 32.66 | 32 | 32.33 | 32.33 | -0.37 (-1.13%) | 96,858 |
| 25 Aug 2005 | USD | 32.55 | 32.8 | 32.17 | 32.7 | 32.7 | -0.08 (-0.24%) | 65,391 |
| 24 Aug 2005 | USD | 32.6 | 32.92 | 32.6 | 32.78 | 32.78 | +0.1 (+0.31%) | 111,116 |
| 23 Aug 2005 | USD | 32.55 | 32.72 | 32.55 | 32.68 | 32.68 | +0.21 (+0.65%) | 23,108 |
| 22 Aug 2005 | USD | 32.21 | 32.52 | 32.15 | 32.47 | 32.47 | +0.27 (+0.84%) | 33,138 |
| 19 Aug 2005 | USD | 32.05 | 32.22 | 32.05 | 32.2 | 32.2 | +0.05 (+0.16%) | 20,846 |
| 18 Aug 2005 | USD | 32.07 | 32.19 | 32.02 | 32.15 | 32.15 | +0.06 (+0.19%) | 72,373 |
| 17 Aug 2005 | USD | 32.07 | 32.24 | 32.07 | 32.09 | 32.09 | -0.08 (-0.25%) | 211,023 |
| 16 Aug 2005 | USD | 32.25 | 32.27 | 32.06 | 32.17 | 32.17 | -0.08 (-0.25%) | 140,420 |
| 15 Aug 2005 | USD | 32.31 | 32.47 | 32.18 | 32.25 | 32.25 | -0.02 (-0.06%) | 124,293 |
| 12 Aug 2005 | USD | 32.36 | 32.44 | 32.15 | 32.27 | 32.27 | -0.04 (-0.12%) | 32,253 |
| 11 Aug 2005 | USD | 32.1 | 32.4 | 32.03 | 32.31 | 32.31 | +0.11 (+0.34%) | 59,688 |
