| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | USD | 39.76 | 41.25 | 39.098 | 41.01 | 20.505 | +1.2 (+3.01%) | 92,600 |
| 17 Aug 2005 | USD | 40.02 | 40.02 | 39.366 | 39.81 | 19.905 | -0.39 (-0.97%) | 92,400 |
| 16 Aug 2005 | USD | 40.7 | 40.95 | 40.06 | 40.2 | 20.1 | -0.36 (-0.89%) | 77,000 |
| 15 Aug 2005 | USD | 41.43 | 41.55 | 40.35 | 40.56 | 20.28 | -0.72 (-1.74%) | 31,400 |
| 12 Aug 2005 | USD | 41.15 | 41.28 | 40.65 | 41.28 | 20.64 | +0.03 (+0.07%) | 16,200 |
| 11 Aug 2005 | USD | 42.1 | 42.31 | 39.68 | 41.25 | 20.625 | -0.85 (-2.02%) | 120,400 |
| 10 Aug 2005 | USD | 42.55 | 42.95 | 42.1 | 42.1 | 21.05 | -0.35 (-0.82%) | 16,000 |
| 9 Aug 2005 | USD | 42.95 | 42.95 | 42.1 | 42.45 | 21.225 | -0.65 (-1.51%) | 76,000 |
| 8 Aug 2005 | USD | 43.44 | 43.44 | 42.5 | 43.1 | 21.55 | -0.44 (-1.01%) | 38,000 |
| 5 Aug 2005 | USD | 44.05 | 44.05 | 43.26 | 43.54 | 21.77 | -0.36 (-0.82%) | 38,400 |
| 4 Aug 2005 | USD | 44.12 | 44.48 | 43.9 | 43.9 | 21.95 | -0.98 (-2.18%) | 31,200 |
| 3 Aug 2005 | USD | 44.95 | 45.2 | 44.7 | 44.88 | 22.44 | -0.22 (-0.49%) | 42,600 |
| 2 Aug 2005 | USD | 44.5 | 45.1 | 44.39 | 45.1 | 22.55 | +0.7 (+1.58%) | 54,600 |
| 1 Aug 2005 | USD | 44.15 | 44.7 | 44.04 | 44.4 | 22.2 | 0.0 (0.0%) | 58,000 |
| 29 Jul 2005 | USD | 43.96 | 44.4 | 43.9 | 44.4 | 22.2 | +0.64 (+1.46%) | 27,600 |
| 28 Jul 2005 | USD | 43.4 | 43.8 | 43.4 | 43.76 | 21.88 | +0.31 (+0.71%) | 25,000 |
| 27 Jul 2005 | USD | 43.13 | 43.45 | 43 | 43.45 | 21.725 | +0.4 (+0.93%) | 28,000 |
| 26 Jul 2005 | USD | 43.35 | 43.5 | 42.9 | 43.05 | 21.525 | -0.12 (-0.28%) | 8,800 |
| 25 Jul 2005 | USD | 43.25 | 43.25 | 43 | 43.17 | 21.585 | -0.33 (-0.76%) | 15,400 |
| 22 Jul 2005 | USD | 44 | 44 | 43.5 | 43.5 | 21.75 | -0.5 (-1.14%) | 12,400 |
| 21 Jul 2005 | USD | 43.84 | 44.34 | 43.84 | 44 | 22 | +0.16 (+0.36%) | 20,200 |
| 20 Jul 2005 | USD | 44.25 | 44.25 | 43.79 | 43.84 | 21.92 | -0.15 (-0.34%) | 20,800 |
| 19 Jul 2005 | USD | 43.7 | 44.19 | 42.98 | 43.99 | 21.995 | +0.89 (+2.06%) | 53,600 |
| 18 Jul 2005 | USD | 42.75 | 43.49 | 42.6 | 43.1 | 21.55 | +0.25 (+0.58%) | 15,000 |
| 15 Jul 2005 | USD | 42.7 | 42.88 | 42.3 | 42.85 | 21.425 | -0.02 (-0.05%) | 20,400 |
| 14 Jul 2005 | USD | 43.61 | 43.61 | 42.6 | 42.87 | 21.435 | -0.83 (-1.90%) | 65,400 |
| 13 Jul 2005 | USD | 43.6 | 43.95 | 43.6 | 43.7 | 21.85 | +0.2 (+0.46%) | 15,800 |
| 12 Jul 2005 | USD | 43.03 | 43.7 | 42.81 | 43.5 | 21.75 | +0.32 (+0.74%) | 43,400 |
| 11 Jul 2005 | USD | 43.22 | 43.34 | 42.64 | 43.18 | 21.59 | +0.08 (+0.19%) | 45,000 |
| 8 Jul 2005 | USD | 43.6 | 43.6 | 42.26 | 43.1 | 21.55 | -0.55 (-1.26%) | 92,400 |
